Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.72 | 62.96 | 61.77 | 62.16 | 1,946,523 | -0.39(-0.63%) |
Apr 27, 2018 | 61.49 | 62.79 | 60.86 | 62.55 | 3,778,940 | +1.62(+2.66%) |
Apr 26, 2018 | 57.38 | 61.88 | 57.13 | 60.93 | 5,564,897 | +4.09(+7.19%) |
Apr 25, 2018 | 55.72 | 56.88 | 54.87 | 56.85 | 2,844,852 | +0.91(+1.63%) |
Apr 24, 2018 | 56.90 | 57.20 | 55.71 | 55.93 | 1,793,804 | -0.41(-0.73%) |
Apr 23, 2018 | 55.08 | 56.95 | 54.97 | 56.34 | 1,972,169 | +1.20(+2.17%) |
Apr 20, 2018 | 55.92 | 57.25 | 54.97 | 55.15 | 2,147,025 | +0.41(+0.75%) |
Apr 19, 2018 | 55.06 | 55.25 | 54.37 | 54.74 | 1,650,561 | -0.71(-1.29%) |
Apr 18, 2018 | 54.05 | 56.48 | 53.79 | 55.45 | 2,709,292 | +1.84(+3.43%) |
Apr 17, 2018 | 54.83 | 54.96 | 53.47 | 53.61 | 3,442,041 | -1.02(-1.87%) |
Apr 16, 2018 | 55.05 | 55.30 | 54.21 | 54.64 | 3,693,943 | +1.33(+2.49%) |
Apr 13, 2018 | 55.21 | 55.21 | 53.26 | 53.31 | 2,156,588 | -1.72(-3.12%) |
Apr 12, 2018 | 56.34 | 56.64 | 54.91 | 55.03 | 1,688,118 | -1.04(-1.86%) |
Apr 11, 2018 | 55.60 | 56.44 | 55.43 | 56.07 | 1,914,494 | -0.10(-0.18%) |
Apr 10, 2018 | 54.89 | 56.48 | 54.86 | 56.17 | 2,130,337 | +1.87(+3.45%) |
Apr 09, 2018 | 54.62 | 55.28 | 54.18 | 54.30 | 1,988,889 | -0.27(-0.50%) |
Apr 06, 2018 | 55.61 | 56.11 | 53.83 | 54.57 | 1,822,247 | -1.52(-2.71%) |
Apr 05, 2018 | 56.84 | 56.93 | 55.54 | 56.09 | 2,361,233 | -0.48(-0.84%) |
Apr 04, 2018 | 54.80 | 56.98 | 54.66 | 56.56 | 1,794,293 | +0.98(+1.76%) |
Apr 03, 2018 | 55.64 | 56.20 | 55.11 | 55.59 | 1,690,989 | +0.38(+0.70%) |
Apr 02, 2018 | 57.18 | 57.60 | 54.66 | 55.20 | 2,956,963 | -2.40(-4.17%) |
Mar 29, 2018 | 57.61 | 57.61 | 57.61 | 0 | +2.76(+5.03%) | |
Mar 28, 2018 | 54.46 | 55.43 | 54.17 | 54.85 | 1,869,771 | +0.51(+0.94%) |
Mar 27, 2018 | 55.13 | 55.64 | 54.08 | 54.33 | 1,569,969 | -0.67(-1.21%) |
Mar 26, 2018 | 55.01 | 55.43 | 53.73 | 55.00 | 1,401,131 | +0.72(+1.33%) |
Mar 23, 2018 | 55.13 | 55.60 | 54.06 | 54.28 | 2,421,464 | -0.59(-1.07%) |
Mar 22, 2018 | 56.37 | 56.40 | 54.79 | 54.86 | 2,146,146 | -1.69(-2.99%) |
Mar 21, 2018 | 57.50 | 57.84 | 56.49 | 56.56 | 1,436,049 | -0.87(-1.51%) |
Mar 20, 2018 | 57.81 | 58.01 | 56.95 | 57.42 | 1,083,003 | -0.35(-0.60%) |
Mar 19, 2018 | 58.68 | 59.01 | 57.50 | 57.77 | 1,441,386 | -1.08(-1.83%) |
Mar 16, 2018 | 57.81 | 59.42 | 57.79 | 58.85 | 2,362,931 | +1.28(+2.22%) |
Mar 15, 2018 | 57.32 | 58.24 | 57.32 | 57.57 | 1,438,437 | +0.33(+0.57%) |
Mar 14, 2018 | 57.84 | 57.99 | 57.15 | 57.24 | 3,107,148 | -0.28(-0.49%) |
Mar 13, 2018 | 58.26 | 58.46 | 57.12 | 57.52 | 2,426,946 | -0.67(-1.15%) |
Mar 12, 2018 | 59.70 | 60.08 | 58.15 | 58.19 | 1,694,504 | -1.54(-2.57%) |
Mar 09, 2018 | 59.32 | 59.77 | 58.75 | 59.73 | 1,001,975 | +0.85(+1.44%) |
Mar 08, 2018 | 58.55 | 58.98 | 58.32 | 58.88 | 1,305,722 | +0.58(+0.99%) |
Mar 07, 2018 | 58.78 | 58.30 | 1,636,709 | -0.91(-1.54%) | ||
Mar 06, 2018 | 59.01 | 59.29 | 58.59 | 59.22 | 1,483,185 | +0.33(+0.56%) |
Mar 05, 2018 | 59.01 | 59.35 | 58.39 | 58.89 | 2,065,857 | +0.18(+0.31%) |
Mar 02, 2018 | 57.81 | 58.96 | 57.23 | 58.70 | 2,295,003 | +0.33(+0.56%) |
Mar 01, 2018 | 59.23 | 59.38 | 57.98 | 58.37 | 1,744,637 | -0.98(-1.65%) |
Feb 28, 2018 | 59.64 | 59.81 | 58.90 | 59.35 | 1,869,964 | -0.09(-0.15%) |
Feb 27, 2018 | 59.73 | 60.95 | 59.41 | 59.44 | 1,932,616 | +0.16(+0.26%) |
Feb 26, 2018 | 60.53 | 60.80 | 59.03 | 59.29 | 1,853,646 | -0.91(-1.52%) |
Feb 23, 2018 | 60.30 | 60.72 | 59.59 | 60.20 | 1,479,147 | +0.31(+0.52%) |
Feb 22, 2018 | 59.65 | 59.89 | 1,639,637 | -0.46(-0.77%) | ||
Feb 21, 2018 | 61.42 | 62.33 | 60.28 | 60.36 | 1,770,149 | -0.84(-1.37%) |
Feb 20, 2018 | 60.67 | 62.21 | 60.47 | 61.19 | 1,656,428 | -0.09(-0.15%) |
Feb 16, 2018 | 61.28 | 61.28 | 61.28 | 0 | -1.66(-2.63%) | |
Feb 15, 2018 | 62.35 | 64.24 | 61.90 | 62.94 | 2,299,860 | +1.04(+1.68%) |
Feb 14, 2018 | 62.10 | 59.75 | 61.90 | 1,587,291 | +1.68(+2.78%) | |
Feb 13, 2018 | 59.25 | 60.23 | 1,616,937 | -0.46(-0.77%) | ||
Feb 12, 2018 | 60.86 | 61.56 | 59.74 | 60.69 | 1,942,263 | +0.15(+0.26%) |
Feb 09, 2018 | 60.35 | 60.99 | 58.10 | 60.54 | 2,813,089 | +0.51(+0.85%) |
Feb 08, 2018 | 61.48 | 61.88 | 60.02 | 60.03 | 2,373,856 | -1.30(-2.12%) |
Feb 07, 2018 | 61.08 | 61.90 | 60.88 | 61.33 | 2,609,931 | +0.08(+0.13%) |
Feb 06, 2018 | 59.25 | 62.09 | 57.94 | 61.25 | 4,182,419 | +0.75(+1.23%) |
Feb 05, 2018 | 61.64 | 61.90 | 59.94 | 60.50 | 3,593,909 | -1.29(-2.09%) |
Feb 02, 2018 | 63.85 | 64.49 | 61.52 | 61.79 | 4,994,791 | -3.24(-4.98%) |