Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.47 | 62.72 | 61.53 | 61.92 | 1,954,111 | -0.39(-0.63%) |
Apr 27, 2018 | 61.25 | 62.55 | 60.62 | 62.31 | 3,793,672 | +1.61(+2.66%) |
Apr 26, 2018 | 57.16 | 61.64 | 56.91 | 60.70 | 5,586,591 | +4.07(+7.19%) |
Apr 25, 2018 | 55.51 | 56.66 | 54.66 | 56.63 | 2,855,943 | +0.91(+1.63%) |
Apr 24, 2018 | 56.68 | 56.97 | 55.49 | 55.72 | 1,800,797 | -0.41(-0.73%) |
Apr 23, 2018 | 54.87 | 56.73 | 54.76 | 56.13 | 1,979,857 | +1.19(+2.17%) |
Apr 20, 2018 | 55.71 | 57.03 | 54.76 | 54.93 | 2,155,395 | +0.41(+0.75%) |
Apr 19, 2018 | 54.84 | 55.03 | 54.16 | 54.52 | 1,656,995 | -0.71(-1.29%) |
Apr 18, 2018 | 53.84 | 56.26 | 53.58 | 55.23 | 2,719,854 | +1.83(+3.43%) |
Apr 17, 2018 | 54.61 | 54.74 | 53.27 | 53.40 | 3,455,460 | -1.02(-1.87%) |
Apr 16, 2018 | 54.83 | 55.09 | 54.00 | 54.42 | 3,708,344 | +1.32(+2.49%) |
Apr 13, 2018 | 55.00 | 55.00 | 53.06 | 53.10 | 2,164,995 | -1.71(-3.12%) |
Apr 12, 2018 | 56.12 | 56.42 | 54.70 | 54.81 | 1,694,699 | -1.04(-1.86%) |
Apr 11, 2018 | 55.39 | 56.22 | 55.22 | 55.85 | 1,921,958 | -0.10(-0.18%) |
Apr 10, 2018 | 54.68 | 56.26 | 54.65 | 55.95 | 2,138,642 | +1.87(+3.45%) |
Apr 09, 2018 | 54.41 | 55.06 | 53.97 | 54.09 | 1,996,643 | -0.27(-0.50%) |
Apr 06, 2018 | 55.40 | 55.89 | 53.62 | 54.36 | 1,829,351 | -1.51(-2.71%) |
Apr 05, 2018 | 56.62 | 56.71 | 55.32 | 55.87 | 2,370,438 | -0.47(-0.84%) |
Apr 04, 2018 | 54.59 | 56.76 | 54.45 | 56.34 | 1,801,288 | +0.97(+1.76%) |
Apr 03, 2018 | 55.42 | 55.98 | 54.90 | 55.37 | 1,697,581 | +0.38(+0.70%) |
Apr 02, 2018 | 56.95 | 57.38 | 54.45 | 54.99 | 2,968,491 | -2.39(-4.17%) |
Mar 29, 2018 | 57.38 | 57.38 | 57.38 | 0 | +2.75(+5.03%) | |
Mar 28, 2018 | 54.25 | 55.22 | 53.96 | 54.63 | 1,877,061 | +0.51(+0.94%) |
Mar 27, 2018 | 54.92 | 55.42 | 53.87 | 54.12 | 1,576,089 | -0.66(-1.21%) |
Mar 26, 2018 | 54.80 | 55.21 | 53.52 | 54.79 | 1,406,593 | +0.72(+1.33%) |
Mar 23, 2018 | 54.92 | 55.38 | 53.85 | 54.07 | 2,430,904 | -0.58(-1.07%) |
Mar 22, 2018 | 56.15 | 56.18 | 54.57 | 54.65 | 2,154,512 | -1.68(-2.99%) |
Mar 21, 2018 | 57.27 | 57.62 | 56.27 | 56.34 | 1,441,647 | -0.87(-1.51%) |
Mar 20, 2018 | 57.58 | 57.78 | 56.73 | 57.20 | 1,087,225 | -0.35(-0.60%) |
Mar 19, 2018 | 58.45 | 58.78 | 57.27 | 57.55 | 1,447,005 | -1.07(-1.83%) |
Mar 16, 2018 | 57.58 | 59.19 | 57.56 | 58.62 | 2,372,143 | +1.27(+2.22%) |
Mar 15, 2018 | 57.10 | 58.01 | 57.10 | 57.35 | 1,444,044 | +0.33(+0.57%) |
Mar 14, 2018 | 57.61 | 57.76 | 56.93 | 57.02 | 3,119,261 | -0.28(-0.49%) |
Mar 13, 2018 | 58.04 | 58.23 | 56.90 | 57.30 | 2,436,408 | -0.66(-1.15%) |
Mar 12, 2018 | 59.47 | 59.85 | 57.92 | 57.97 | 1,701,109 | -1.53(-2.57%) |
Mar 09, 2018 | 59.09 | 59.54 | 58.52 | 59.50 | 1,005,881 | +0.85(+1.44%) |
Mar 08, 2018 | 58.32 | 58.75 | 58.09 | 58.65 | 1,310,813 | +0.57(+0.99%) |
Mar 07, 2018 | 58.55 | 58.07 | 1,643,089 | -0.91(-1.54%) | ||
Mar 06, 2018 | 58.78 | 59.06 | 58.37 | 58.99 | 1,488,967 | +0.33(+0.56%) |
Mar 05, 2018 | 58.78 | 59.12 | 58.17 | 58.66 | 2,073,910 | +0.18(+0.31%) |
Mar 02, 2018 | 57.58 | 58.73 | 57.01 | 58.48 | 2,303,950 | +0.33(+0.56%) |
Mar 01, 2018 | 59.00 | 59.15 | 57.76 | 58.15 | 1,751,439 | -0.97(-1.65%) |
Feb 28, 2018 | 59.40 | 59.58 | 58.68 | 59.12 | 1,877,254 | -0.09(-0.15%) |
Feb 27, 2018 | 59.50 | 60.72 | 59.18 | 59.21 | 1,940,150 | +0.15(+0.26%) |
Feb 26, 2018 | 60.30 | 60.56 | 58.80 | 59.06 | 1,860,873 | -0.91(-1.52%) |
Feb 23, 2018 | 60.07 | 60.49 | 59.36 | 59.97 | 1,484,913 | +0.31(+0.52%) |
Feb 22, 2018 | 59.41 | 59.66 | 1,646,029 | -0.46(-0.77%) | ||
Feb 21, 2018 | 61.18 | 62.09 | 60.05 | 60.12 | 1,777,050 | -0.83(-1.37%) |
Feb 20, 2018 | 60.43 | 61.97 | 60.24 | 60.96 | 1,662,886 | -0.09(-0.15%) |
Feb 16, 2018 | 61.05 | 61.05 | 61.05 | 0 | -1.65(-2.63%) | |
Feb 15, 2018 | 62.11 | 63.99 | 61.66 | 62.70 | 2,308,826 | +1.03(+1.68%) |
Feb 14, 2018 | 61.86 | 59.51 | 61.66 | 1,593,479 | +1.67(+2.78%) | |
Feb 13, 2018 | 59.02 | 59.99 | 1,623,240 | -0.46(-0.77%) | ||
Feb 12, 2018 | 60.62 | 61.32 | 59.51 | 60.46 | 1,949,835 | +0.15(+0.26%) |
Feb 09, 2018 | 60.11 | 60.76 | 57.87 | 60.30 | 2,824,056 | +0.51(+0.85%) |
Feb 08, 2018 | 61.24 | 61.64 | 59.79 | 59.80 | 2,383,111 | -1.30(-2.12%) |
Feb 07, 2018 | 60.85 | 61.66 | 60.65 | 61.09 | 2,620,106 | +0.08(+0.13%) |
Feb 06, 2018 | 59.02 | 61.85 | 57.72 | 61.01 | 4,198,724 | +0.74(+1.23%) |
Feb 05, 2018 | 61.40 | 61.66 | 59.70 | 60.27 | 3,607,920 | -1.29(-2.09%) |
Feb 02, 2018 | 63.60 | 64.24 | 61.28 | 61.55 | 5,014,263 | -3.23(-4.98%) |