Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.45 | 59.65 | 59.28 | 59.32 | 26,096,856 | -0.19(-0.32%) |
Apr 27, 2018 | 59.44 | 59.58 | 59.28 | 59.51 | 18,359,472 | +0.06(+0.10%) |
Apr 26, 2018 | 59.45 | 59.55 | 59.30 | 59.45 | 28,260,118 | +0.29(+0.50%) |
Apr 25, 2018 | 59.04 | 59.24 | 58.86 | 59.16 | 21,800,272 | -0.10(-0.17%) |
Apr 24, 2018 | 59.61 | 59.69 | 59.08 | 59.26 | 26,251,622 | -0.24(-0.41%) |
Apr 23, 2018 | 59.53 | 59.60 | 59.34 | 59.50 | 21,102,912 | -0.08(-0.13%) |
Apr 20, 2018 | 59.61 | 59.66 | 59.46 | 59.58 | 32,897,686 | -0.23(-0.38%) |
Apr 19, 2018 | 59.97 | 60.05 | 59.63 | 59.81 | 23,855,220 | -0.23(-0.38%) |
Apr 18, 2018 | 59.97 | 60.12 | 59.91 | 60.03 | 20,314,842 | +0.31(+0.52%) |
Apr 17, 2018 | 59.56 | 59.84 | 59.50 | 59.72 | 20,923,558 | +0.27(+0.45%) |
Apr 16, 2018 | 59.51 | 59.54 | 59.32 | 59.45 | 18,696,468 | +0.09(+0.16%) |
Apr 13, 2018 | 59.50 | 59.51 | 59.16 | 59.36 | 17,310,024 | +0.06(+0.10%) |
Apr 12, 2018 | 59.15 | 59.39 | 59.12 | 59.30 | 21,480,380 | +0.23(+0.38%) |
Apr 11, 2018 | 59.18 | 59.42 | 59.03 | 59.08 | 25,161,242 | -0.23(-0.38%) |
Apr 10, 2018 | 59.26 | 59.44 | 59.13 | 59.30 | 24,862,666 | +0.63(+1.07%) |
Apr 09, 2018 | 58.76 | 59.07 | 58.58 | 58.67 | 22,060,230 | +0.48(+0.82%) |
Apr 06, 2018 | 58.54 | 58.74 | 58.00 | 58.20 | 29,812,662 | -0.39(-0.66%) |
Apr 05, 2018 | 58.47 | 58.74 | 58.44 | 58.58 | 26,968,674 | +0.39(+0.66%) |
Apr 04, 2018 | 57.32 | 58.22 | 57.29 | 58.20 | 31,055,176 | +0.20(+0.35%) |
Apr 03, 2018 | 57.94 | 58.08 | 57.64 | 57.99 | 36,269,048 | +0.37(+0.64%) |
Apr 02, 2018 | 58.20 | 58.34 | 57.23 | 57.63 | 62,443,720 | -0.80(-1.38%) |
Mar 29, 2018 | 58.43 | 58.43 | 58.43 | 0 | +0.53(+0.91%) | |
Mar 28, 2018 | 57.93 | 58.33 | 57.68 | 57.90 | 42,617,980 | +0.34(+0.58%) |
Mar 27, 2018 | 58.28 | 58.33 | 57.35 | 57.57 | 43,519,876 | -0.43(-0.74%) |
Mar 26, 2018 | 57.84 | 58.04 | 57.27 | 57.99 | 37,300,956 | +1.02(+1.80%) |
Mar 23, 2018 | 57.71 | 57.82 | 56.95 | 56.97 | 53,643,624 | -0.64(-1.11%) |
Mar 22, 2018 | 58.10 | 58.23 | 57.59 | 57.61 | 50,185,496 | -1.09(-1.86%) |
Mar 21, 2018 | 58.51 | 58.93 | 58.46 | 58.70 | 20,844,476 | +0.09(+0.16%) |
Mar 20, 2018 | 58.55 | 58.73 | 58.47 | 58.61 | 24,540,718 | -0.01(-0.01%) |
Mar 19, 2018 | 58.88 | 58.88 | 58.30 | 58.62 | 28,811,050 | -0.48(-0.81%) |
Mar 16, 2018 | 59.03 | 59.25 | 59.01 | 59.09 | 19,223,468 | -0.04(-0.07%) |
Mar 15, 2018 | 59.17 | 59.41 | 59.03 | 59.13 | 25,892,470 | -0.03(-0.06%) |
Mar 14, 2018 | 59.48 | 59.51 | 59.01 | 59.17 | 16,302,513 | +0.14(+0.24%) |
Mar 13, 2018 | 59.62 | 59.66 | 58.92 | 59.03 | 22,822,658 | -0.39(-0.66%) |
Mar 12, 2018 | 59.42 | 59.55 | 59.29 | 59.42 | 15,265,859 | +0.07(+0.11%) |
Mar 09, 2018 | 59.06 | 59.36 | 58.96 | 59.35 | 20,654,284 | +0.38(+0.64%) |
Mar 08, 2018 | 59.02 | 59.11 | 58.78 | 58.98 | 17,748,590 | +0.13(+0.21%) |
Mar 07, 2018 | 58.88 | 58.41 | 58.85 | 17,282,724 | -0.02(-0.03%) | |
Mar 06, 2018 | 58.99 | 59.03 | 58.71 | 58.87 | 25,039,352 | +0.34(+0.59%) |
Mar 05, 2018 | 57.78 | 58.56 | 57.77 | 58.52 | 22,620,420 | +0.31(+0.53%) |
Mar 02, 2018 | 57.73 | 58.23 | 57.50 | 58.21 | 42,348,964 | +0.28(+0.48%) |
Mar 01, 2018 | 58.45 | 58.73 | 57.65 | 57.94 | 61,154,752 | -0.99(-1.68%) |
Feb 28, 2018 | 59.57 | 59.60 | 58.84 | 58.93 | 37,734,552 | -0.56(-0.94%) |
Feb 27, 2018 | 60.01 | 60.07 | 59.45 | 59.49 | 26,771,444 | -0.90(-1.49%) |
Feb 26, 2018 | 60.07 | 60.40 | 59.86 | 60.38 | 25,051,658 | +0.56(+0.94%) |
Feb 23, 2018 | 59.57 | 59.90 | 59.45 | 59.82 | 36,131,752 | +0.47(+0.79%) |
Feb 22, 2018 | 59.35 | 24,311,986 | +0.31(+0.53%) | |||
Feb 21, 2018 | 59.50 | 59.87 | 59.02 | 59.04 | 36,070,652 | -0.29(-0.48%) |
Feb 20, 2018 | 59.44 | 59.71 | 59.19 | 59.33 | 30,155,326 | -0.56(-0.94%) |
Feb 16, 2018 | 59.89 | 59.89 | 59.89 | 0 | +0.27(+0.45%) | |
Feb 15, 2018 | 59.59 | 59.71 | 59.12 | 59.62 | 37,016,716 | +0.37(+0.62%) |
Feb 14, 2018 | 57.87 | 59.29 | 57.84 | 59.25 | 37,535,204 | +1.03(+1.77%) |
Feb 13, 2018 | 57.94 | 58.28 | 57.92 | 58.22 | 24,492,018 | -0.18(-0.30%) |
Feb 12, 2018 | 57.94 | 58.51 | 57.76 | 58.40 | 44,751,072 | +0.88(+1.53%) |
Feb 09, 2018 | 57.65 | 57.83 | 56.09 | 57.52 | 80,456,008 | +0.24(+0.42%) |
Feb 08, 2018 | 58.84 | 58.87 | 57.26 | 57.27 | 70,625,680 | -1.53(-2.61%) |
Feb 07, 2018 | 58.91 | 59.42 | 58.69 | 58.81 | 52,961,608 | -0.63(-1.06%) |
Feb 06, 2018 | 58.21 | 59.59 | 58.08 | 59.44 | 100,531,936 | +0.66(+1.12%) |
Feb 05, 2018 | 60.07 | 60.33 | 58.12 | 58.78 | 71,064,240 | -2.06(-3.38%) |
Feb 02, 2018 | 61.49 | 61.49 | 60.77 | 60.84 | 43,635,232 | -1.26(-2.03%) |