Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.15 | 63.74 | 62.22 | 62.36 | 3,777,249 | -0.42(-0.66%) |
Apr 27, 2018 | 61.86 | 62.95 | 61.72 | 62.78 | 3,007,599 | +1.16(+1.88%) |
Apr 26, 2018 | 60.88 | 61.95 | 60.59 | 61.62 | 3,209,821 | +1.01(+1.67%) |
Apr 25, 2018 | 59.40 | 60.81 | 59.35 | 60.61 | 3,248,233 | +0.99(+1.65%) |
Apr 24, 2018 | 60.00 | 60.50 | 59.05 | 59.62 | 3,556,065 | -0.27(-0.45%) |
Apr 23, 2018 | 59.07 | 60.07 | 59.06 | 59.89 | 2,389,654 | +0.98(+1.66%) |
Apr 20, 2018 | 60.22 | 60.46 | 58.63 | 58.91 | 4,182,187 | -0.85(-1.42%) |
Apr 19, 2018 | 60.98 | 61.38 | 59.42 | 59.76 | 4,108,571 | -1.68(-2.73%) |
Apr 18, 2018 | 60.71 | 61.77 | 60.60 | 61.44 | 5,517,934 | +2.16(+3.64%) |
Apr 17, 2018 | 59.36 | 59.76 | 58.70 | 59.28 | 2,572,615 | +0.68(+1.17%) |
Apr 16, 2018 | 58.62 | 59.17 | 58.12 | 58.60 | 3,085,688 | +0.64(+1.10%) |
Apr 13, 2018 | 58.66 | 59.73 | 57.72 | 57.96 | 3,405,512 | -0.14(-0.24%) |
Apr 12, 2018 | 58.12 | 58.61 | 57.98 | 58.10 | 3,113,600 | +0.32(+0.55%) |
Apr 11, 2018 | 57.99 | 58.75 | 57.66 | 57.78 | 1,950,432 | -0.66(-1.13%) |
Apr 10, 2018 | 57.68 | 58.80 | 57.38 | 58.44 | 2,681,311 | +1.55(+2.72%) |
Apr 09, 2018 | 57.81 | 58.26 | 56.89 | 56.89 | 3,684,378 | -0.55(-0.95%) |
Apr 06, 2018 | 58.43 | 59.17 | 57.12 | 57.44 | 3,930,781 | -1.33(-2.26%) |
Apr 05, 2018 | 59.53 | 59.61 | 58.61 | 58.77 | 3,597,260 | -0.60(-1.02%) |
Apr 04, 2018 | 56.50 | 59.62 | 56.34 | 59.37 | 4,693,297 | +2.05(+3.58%) |
Apr 03, 2018 | 56.43 | 57.59 | 56.41 | 57.32 | 3,206,416 | +1.16(+2.06%) |
Apr 02, 2018 | 56.93 | 57.39 | 55.40 | 56.16 | 3,655,383 | -0.87(-1.53%) |
Mar 29, 2018 | 57.03 | 57.03 | 57.03 | 0 | +1.17(+2.09%) | |
Mar 28, 2018 | 55.48 | 56.76 | 55.34 | 55.87 | 4,656,556 | +0.67(+1.21%) |
Mar 27, 2018 | 56.76 | 56.77 | 54.91 | 55.20 | 3,802,494 | -1.44(-2.55%) |
Mar 26, 2018 | 55.33 | 57.00 | 55.24 | 56.64 | 4,296,985 | +2.31(+4.24%) |
Mar 23, 2018 | 54.95 | 55.87 | 54.31 | 54.34 | 4,080,168 | -0.46(-0.85%) |
Mar 22, 2018 | 55.32 | 55.71 | 54.58 | 54.80 | 3,911,383 | -0.97(-1.74%) |
Mar 21, 2018 | 56.65 | 56.89 | 55.74 | 55.77 | 4,323,550 | -0.94(-1.65%) |
Mar 20, 2018 | 55.31 | 56.86 | 55.30 | 56.71 | 4,915,084 | +1.22(+2.20%) |
Mar 19, 2018 | 56.33 | 56.48 | 55.29 | 55.48 | 4,076,540 | -0.97(-1.72%) |
Mar 16, 2018 | 55.87 | 56.78 | 55.57 | 56.46 | 6,761,799 | +0.60(+1.07%) |
Mar 15, 2018 | 56.52 | 56.95 | 55.81 | 55.86 | 4,680,330 | -0.74(-1.30%) |
Mar 14, 2018 | 58.26 | 58.28 | 56.47 | 56.59 | 6,370,043 | -1.31(-2.27%) |
Mar 13, 2018 | 58.80 | 59.39 | 57.63 | 57.90 | 4,479,469 | -0.43(-0.74%) |
Mar 12, 2018 | 59.77 | 60.07 | 57.16 | 58.33 | 3,880,832 | -1.43(-2.40%) |
Mar 09, 2018 | 59.81 | 59.88 | 58.46 | 59.77 | 4,095,725 | +0.46(+0.78%) |
Mar 08, 2018 | 59.98 | 60.12 | 58.82 | 59.31 | 4,477,539 | -0.32(-0.53%) |
Mar 07, 2018 | 59.01 | 59.62 | 6,784,926 | -2.53(-4.08%) | ||
Mar 06, 2018 | 61.03 | 62.60 | 61.03 | 62.16 | 5,367,332 | +1.38(+2.28%) |
Mar 05, 2018 | 58.99 | 61.14 | 58.70 | 60.77 | 7,568,111 | +1.64(+2.77%) |
Mar 02, 2018 | 60.60 | 60.87 | 58.51 | 59.14 | 8,558,161 | -1.83(-3.00%) |
Mar 01, 2018 | 60.28 | 61.56 | 58.88 | 60.97 | 16,506,359 | +2.32(+3.95%) |
Feb 28, 2018 | 58.31 | 59.86 | 58.00 | 58.65 | 6,224,057 | +0.77(+1.33%) |
Feb 27, 2018 | 59.13 | 59.45 | 57.58 | 57.88 | 5,425,603 | -0.87(-1.49%) |
Feb 26, 2018 | 59.65 | 60.12 | 58.71 | 58.75 | 4,588,100 | -0.49(-0.82%) |
Feb 23, 2018 | 58.37 | 59.36 | 57.99 | 59.24 | 2,865,983 | +1.52(+2.64%) |
Feb 22, 2018 | 57.58 | 57.72 | 3,051,666 | +0.40(+0.71%) | ||
Feb 21, 2018 | 58.49 | 59.02 | 57.27 | 57.31 | 3,517,371 | -0.91(-1.57%) |
Feb 20, 2018 | 58.80 | 59.46 | 58.07 | 58.23 | 3,281,992 | -1.02(-1.72%) |
Feb 16, 2018 | 59.25 | 59.25 | 59.25 | 0 | -0.11(-0.19%) | |
Feb 15, 2018 | 59.15 | 59.36 | 58.44 | 59.36 | 2,782,879 | +0.65(+1.10%) |
Feb 14, 2018 | 56.46 | 58.95 | 56.20 | 58.71 | 4,449,814 | +1.96(+3.45%) |
Feb 13, 2018 | 56.72 | 57.39 | 56.43 | 56.76 | 3,161,347 | -0.20(-0.36%) |
Feb 12, 2018 | 57.57 | 57.70 | 55.82 | 56.96 | 4,023,680 | -0.33(-0.58%) |
Feb 09, 2018 | 56.28 | 57.82 | 54.71 | 57.29 | 4,192,482 | +1.59(+2.86%) |
Feb 08, 2018 | 57.80 | 58.35 | 55.68 | 55.69 | 4,340,120 | -2.00(-3.47%) |
Feb 07, 2018 | 56.76 | 58.38 | 56.57 | 57.69 | 4,283,717 | +0.78(+1.37%) |
Feb 06, 2018 | 53.91 | 57.24 | 52.67 | 56.92 | 5,741,519 | +0.79(+1.41%) |
Feb 05, 2018 | 57.11 | 58.25 | 55.71 | 56.12 | 5,025,543 | -1.55(-2.70%) |
Feb 02, 2018 | 58.75 | 59.09 | 57.50 | 57.68 | 6,225,502 | -1.51(-2.54%) |