Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.08 | 63.95 | 59.97 | 60.63 | 34,689,884 | -5.28(-8.01%) |
Apr 27, 2018 | 66.82 | 66.88 | 65.81 | 65.91 | 4,062,104 | -1.21(-1.81%) |
Apr 26, 2018 | 65.31 | 67.39 | 64.72 | 67.12 | 5,350,071 | +2.19(+3.37%) |
Apr 25, 2018 | 64.09 | 64.97 | 63.28 | 64.93 | 4,042,664 | +0.36(+0.56%) |
Apr 24, 2018 | 65.01 | 66.07 | 64.04 | 64.57 | 5,861,550 | -0.06(-0.09%) |
Apr 23, 2018 | 64.73 | 64.93 | 63.84 | 64.63 | 3,641,079 | +0.07(+0.11%) |
Apr 20, 2018 | 64.26 | 64.78 | 64.05 | 64.55 | 3,160,117 | +0.29(+0.45%) |
Apr 19, 2018 | 63.78 | 64.59 | 63.30 | 64.26 | 3,888,952 | +0.50(+0.79%) |
Apr 18, 2018 | 64.00 | 64.73 | 63.54 | 63.76 | 5,180,272 | +0.19(+0.29%) |
Apr 17, 2018 | 62.96 | 63.79 | 62.00 | 63.57 | 4,776,770 | +0.83(+1.33%) |
Apr 16, 2018 | 60.69 | 63.06 | 60.52 | 62.74 | 5,980,118 | +2.37(+3.93%) |
Apr 13, 2018 | 60.26 | 60.70 | 59.87 | 60.37 | 3,071,094 | +0.28(+0.46%) |
Apr 12, 2018 | 60.14 | 60.39 | 59.42 | 60.09 | 2,913,335 | +0.19(+0.31%) |
Apr 11, 2018 | 59.66 | 60.27 | 59.41 | 59.91 | 4,839,355 | +0.26(+0.43%) |
Apr 10, 2018 | 59.03 | 60.00 | 58.97 | 59.65 | 5,006,297 | +1.64(+2.83%) |
Apr 09, 2018 | 58.65 | 59.07 | 57.99 | 58.01 | 4,806,059 | -0.63(-1.08%) |
Apr 06, 2018 | 58.85 | 59.46 | 57.89 | 58.64 | 3,967,996 | -0.78(-1.31%) |
Apr 05, 2018 | 59.28 | 59.85 | 58.86 | 59.41 | 5,752,440 | +0.68(+1.16%) |
Apr 04, 2018 | 57.94 | 58.94 | 56.91 | 58.73 | 5,415,123 | -0.02(-0.04%) |
Apr 03, 2018 | 58.84 | 58.91 | 57.77 | 58.76 | 4,522,065 | +0.65(+1.11%) |
Apr 02, 2018 | 59.04 | 59.39 | 57.33 | 58.11 | 4,167,083 | -1.06(-1.79%) |
Mar 29, 2018 | 59.17 | 59.17 | 59.17 | 0 | +1.04(+1.80%) | |
Mar 28, 2018 | 59.19 | 59.43 | 57.94 | 58.13 | 5,043,841 | -0.86(-1.45%) |
Mar 27, 2018 | 59.80 | 60.64 | 58.60 | 58.99 | 4,497,936 | -0.65(-1.09%) |
Mar 26, 2018 | 58.35 | 59.94 | 58.34 | 59.63 | 5,245,371 | +1.94(+3.37%) |
Mar 23, 2018 | 59.41 | 60.28 | 57.60 | 57.69 | 7,238,097 | -1.37(-2.32%) |
Mar 22, 2018 | 58.57 | 59.80 | 58.36 | 59.06 | 4,706,696 | -0.19(-0.33%) |
Mar 21, 2018 | 58.12 | 59.80 | 58.04 | 59.25 | 5,381,956 | +1.42(+2.45%) |
Mar 20, 2018 | 56.41 | 58.13 | 56.20 | 57.84 | 5,836,178 | +1.82(+3.25%) |
Mar 19, 2018 | 56.17 | 56.31 | 55.62 | 56.02 | 3,427,382 | -0.38(-0.67%) |
Mar 16, 2018 | 55.45 | 56.64 | 55.44 | 56.40 | 7,514,224 | +0.85(+1.53%) |
Mar 15, 2018 | 56.30 | 56.47 | 54.59 | 55.55 | 5,602,965 | -0.59(-1.05%) |
Mar 14, 2018 | 56.37 | 56.67 | 56.02 | 56.14 | 4,112,658 | +0.10(+0.17%) |
Mar 13, 2018 | 56.15 | 56.89 | 55.66 | 56.04 | 4,010,603 | -0.02(-0.04%) |
Mar 12, 2018 | 56.85 | 57.04 | 55.98 | 56.06 | 3,924,039 | -0.77(-1.35%) |
Mar 09, 2018 | 56.44 | 57.21 | 56.19 | 56.83 | 5,078,614 | +0.96(+1.72%) |
Mar 08, 2018 | 55.13 | 55.90 | 54.54 | 55.87 | 4,960,772 | +1.09(+1.99%) |
Mar 07, 2018 | 55.04 | 54.78 | 4,369,891 | +0.23(+0.43%) | ||
Mar 06, 2018 | 53.92 | 54.93 | 53.60 | 54.54 | 4,609,737 | +1.00(+1.86%) |
Mar 05, 2018 | 52.51 | 53.82 | 52.28 | 53.55 | 4,524,630 | +0.79(+1.49%) |
Mar 02, 2018 | 52.11 | 52.95 | 51.88 | 52.76 | 3,570,903 | +0.32(+0.62%) |
Mar 01, 2018 | 52.02 | 53.08 | 51.91 | 52.44 | 5,269,180 | +0.59(+1.14%) |
Feb 28, 2018 | 53.38 | 53.38 | 51.84 | 51.85 | 6,840,724 | -1.25(-2.35%) |
Feb 27, 2018 | 53.55 | 54.30 | 53.09 | 53.09 | 5,430,881 | -0.56(-1.04%) |
Feb 26, 2018 | 54.16 | 54.27 | 53.47 | 53.65 | 4,007,084 | -0.42(-0.78%) |
Feb 23, 2018 | 54.13 | 54.36 | 53.22 | 54.07 | 3,578,672 | +0.28(+0.53%) |
Feb 22, 2018 | 53.75 | 53.79 | 5,109,896 | +0.15(+0.29%) | ||
Feb 21, 2018 | 53.65 | 54.62 | 53.52 | 53.64 | 5,587,960 | +0.02(+0.03%) |
Feb 20, 2018 | 54.59 | 54.94 | 53.28 | 53.62 | 3,997,163 | -0.99(-1.81%) |
Feb 16, 2018 | 54.61 | 54.61 | 54.61 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.79 | 55.21 | 54.06 | 54.50 | 5,164,319 | -0.29(-0.53%) |
Feb 14, 2018 | 52.62 | 55.00 | 52.40 | 54.79 | 5,834,288 | +1.67(+3.15%) |
Feb 13, 2018 | 51.99 | 53.38 | 51.68 | 53.12 | 4,442,198 | +1.05(+2.02%) |
Feb 12, 2018 | 51.83 | 52.81 | 51.46 | 52.07 | 4,258,913 | +0.75(+1.46%) |
Feb 09, 2018 | 51.01 | 51.91 | 49.41 | 51.32 | 6,059,924 | +0.84(+1.67%) |
Feb 08, 2018 | 52.53 | 50.46 | 50.48 | 5,358,654 | -1.85(-3.53%) | |
Feb 07, 2018 | 53.83 | 53.86 | 52.20 | 52.32 | 6,300,740 | -0.48(-0.91%) |
Feb 06, 2018 | 50.59 | 53.01 | 50.05 | 52.81 | 5,741,465 | +0.79(+1.51%) |
Feb 05, 2018 | 53.12 | 54.21 | 50.83 | 52.02 | 7,313,229 | -2.17(-4.01%) |
Feb 02, 2018 | 54.93 | 55.83 | 53.71 | 54.19 | 6,263,519 | -1.03(-1.86%) |