Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.41 | 58.77 | 57.83 | 57.98 | 1,782,500 | -0.10(-0.17%) |
Apr 27, 2018 | 57.36 | 58.17 | 57.14 | 58.08 | 1,058,471 | +0.84(+1.47%) |
Apr 26, 2018 | 56.26 | 57.53 | 55.91 | 57.24 | 1,179,118 | +1.65(+2.96%) |
Apr 25, 2018 | 55.85 | 56.19 | 54.98 | 55.59 | 1,141,404 | -0.20(-0.36%) |
Apr 24, 2018 | 56.63 | 57.34 | 55.02 | 55.79 | 1,456,656 | -1.25(-2.19%) |
Apr 23, 2018 | 57.43 | 57.45 | 56.77 | 57.04 | 917,542 | -0.26(-0.46%) |
Apr 20, 2018 | 56.98 | 57.62 | 56.72 | 57.30 | 719,825 | +0.42(+0.73%) |
Apr 19, 2018 | 56.63 | 57.21 | 55.20 | 56.88 | 701,731 | +0.10(+0.18%) |
Apr 18, 2018 | 57.23 | 57.72 | 56.72 | 56.78 | 1,057,234 | +0.07(+0.13%) |
Apr 17, 2018 | 55.73 | 56.81 | 55.03 | 56.71 | 1,120,984 | +0.25(+0.45%) |
Apr 16, 2018 | 55.87 | 56.72 | 55.72 | 56.46 | 720,265 | +1.12(+2.03%) |
Apr 13, 2018 | 55.11 | 55.43 | 54.60 | 55.34 | 781,452 | +0.56(+1.02%) |
Apr 12, 2018 | 54.61 | 55.28 | 54.61 | 54.77 | 568,801 | +0.43(+0.78%) |
Apr 11, 2018 | 54.54 | 54.82 | 54.26 | 54.35 | 757,976 | -0.32(-0.58%) |
Apr 10, 2018 | 54.36 | 54.92 | 53.64 | 54.67 | 1,030,579 | +0.83(+1.55%) |
Apr 09, 2018 | 55.45 | 55.53 | 53.77 | 53.83 | 839,356 | -1.11(-2.03%) |
Apr 06, 2018 | 54.48 | 55.86 | 54.29 | 54.95 | 1,544,660 | +0.20(+0.36%) |
Apr 05, 2018 | 54.38 | 54.96 | 53.78 | 54.75 | 808,341 | +0.81(+1.51%) |
Apr 04, 2018 | 52.25 | 54.29 | 52.25 | 53.93 | 809,785 | +0.96(+1.81%) |
Apr 03, 2018 | 51.92 | 53.13 | 51.92 | 52.97 | 752,188 | +1.19(+2.29%) |
Apr 02, 2018 | 52.28 | 53.01 | 51.41 | 51.79 | 866,582 | -0.49(-0.93%) |
Mar 29, 2018 | 52.28 | 52.28 | 52.28 | 0 | +0.26(+0.50%) | |
Mar 28, 2018 | 51.56 | 52.35 | 50.67 | 52.01 | 897,800 | +0.58(+1.13%) |
Mar 27, 2018 | 51.82 | 52.53 | 51.16 | 51.44 | 646,485 | -0.10(-0.19%) |
Mar 26, 2018 | 51.13 | 51.70 | 51.03 | 51.54 | 1,168,564 | +1.09(+2.17%) |
Mar 23, 2018 | 52.42 | 52.68 | 50.44 | 50.44 | 1,008,665 | -1.85(-3.55%) |
Mar 22, 2018 | 52.39 | 54.28 | 52.09 | 52.30 | 1,250,530 | -0.92(-1.73%) |
Mar 21, 2018 | 53.80 | 54.09 | 52.91 | 53.22 | 979,905 | -0.58(-1.08%) |
Mar 20, 2018 | 53.19 | 54.06 | 52.96 | 53.80 | 705,014 | +0.78(+1.47%) |
Mar 19, 2018 | 52.99 | 53.06 | 52.29 | 53.02 | 577,908 | -0.09(-0.17%) |
Mar 16, 2018 | 52.48 | 53.65 | 52.48 | 53.11 | 1,447,417 | +0.70(+1.33%) |
Mar 15, 2018 | 52.93 | 53.30 | 52.35 | 52.41 | 493,297 | -0.51(-0.96%) |
Mar 14, 2018 | 53.06 | 53.36 | 52.55 | 52.92 | 476,763 | -0.04(-0.07%) |
Mar 13, 2018 | 53.50 | 53.79 | 52.79 | 52.96 | 641,271 | -0.24(-0.44%) |
Mar 12, 2018 | 52.84 | 53.63 | 52.84 | 53.19 | 676,823 | +0.62(+1.18%) |
Mar 09, 2018 | 52.31 | 52.75 | 51.71 | 52.57 | 795,208 | +0.47(+0.90%) |
Mar 08, 2018 | 52.25 | 52.47 | 51.67 | 52.10 | 832,250 | -0.01(-0.02%) |
Mar 07, 2018 | 52.18 | 51.16 | 52.11 | 681,886 | -0.06(-0.12%) | |
Mar 06, 2018 | 52.38 | 52.40 | 51.52 | 52.17 | 1,001,862 | -0.09(-0.17%) |
Mar 05, 2018 | 51.46 | 52.39 | 51.06 | 52.26 | 733,041 | +0.66(+1.27%) |
Mar 02, 2018 | 49.87 | 51.82 | 49.79 | 51.61 | 924,473 | +1.27(+2.52%) |
Mar 01, 2018 | 49.67 | 51.09 | 49.57 | 50.34 | 876,854 | +0.55(+1.10%) |
Feb 28, 2018 | 50.61 | 51.15 | 49.77 | 49.79 | 1,133,919 | -0.59(-1.16%) |
Feb 27, 2018 | 51.69 | 52.42 | 50.36 | 50.37 | 1,267,510 | -1.41(-2.71%) |
Feb 26, 2018 | 51.84 | 52.05 | 51.16 | 51.78 | 1,166,435 | +0.17(+0.33%) |
Feb 23, 2018 | 51.14 | 51.73 | 50.81 | 51.61 | 1,274,970 | +0.77(+1.52%) |
Feb 22, 2018 | 51.43 | 52.37 | 50.43 | 50.83 | 1,255,090 | -0.22(-0.42%) |
Feb 21, 2018 | 50.00 | 52.50 | 48.94 | 51.05 | 3,005,900 | -0.23(-0.44%) |
Feb 20, 2018 | 51.97 | 52.28 | 50.90 | 51.27 | 1,593,866 | -0.96(-1.85%) |
Feb 16, 2018 | 52.24 | 52.24 | 52.24 | 0 | -1.13(-2.11%) | |
Feb 15, 2018 | 52.27 | 53.57 | 50.94 | 53.36 | 671,355 | +1.51(+2.92%) |
Feb 14, 2018 | 53.61 | 50.65 | 51.85 | 749,230 | +0.96(+1.89%) | |
Feb 13, 2018 | 50.88 | 528,465 | +0.08(+0.16%) | |||
Feb 12, 2018 | 49.27 | 51.21 | 49.27 | 50.80 | 1,147,379 | +1.59(+3.24%) |
Feb 09, 2018 | 49.99 | 50.05 | 47.79 | 49.21 | 1,157,332 | -0.29(-0.58%) |
Feb 08, 2018 | 51.07 | 51.43 | 49.44 | 49.50 | 706,265 | -1.57(-3.07%) |
Feb 07, 2018 | 50.28 | 51.43 | 50.28 | 51.06 | 431,218 | +0.59(+1.16%) |
Feb 06, 2018 | 48.85 | 50.91 | 48.16 | 50.48 | 812,908 | +0.14(+0.27%) |
Feb 05, 2018 | 51.43 | 51.77 | 49.70 | 50.34 | 840,681 | -1.56(-3.00%) |
Feb 02, 2018 | 52.85 | 52.85 | 51.62 | 51.90 | 746,305 | -1.23(-2.32%) |