Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.68 | 62.93 | 61.73 | 62.13 | 1,947,573 | -0.39(-0.63%) |
Apr 27, 2018 | 61.46 | 62.76 | 60.83 | 62.52 | 3,780,978 | +1.62(+2.66%) |
Apr 26, 2018 | 57.35 | 61.85 | 57.10 | 60.90 | 5,567,899 | +4.08(+7.19%) |
Apr 25, 2018 | 55.69 | 56.85 | 54.84 | 56.82 | 2,846,387 | +0.91(+1.63%) |
Apr 24, 2018 | 56.87 | 57.16 | 55.68 | 55.90 | 1,794,771 | -0.41(-0.73%) |
Apr 23, 2018 | 55.05 | 56.92 | 54.94 | 56.31 | 1,973,233 | +1.20(+2.17%) |
Apr 20, 2018 | 55.89 | 57.22 | 54.94 | 55.12 | 2,148,184 | +0.41(+0.75%) |
Apr 19, 2018 | 55.03 | 55.22 | 54.34 | 54.71 | 1,651,451 | -0.71(-1.29%) |
Apr 18, 2018 | 54.02 | 56.45 | 53.76 | 55.42 | 2,710,754 | +1.84(+3.43%) |
Apr 17, 2018 | 54.80 | 54.93 | 53.45 | 53.58 | 3,443,898 | -1.02(-1.87%) |
Apr 16, 2018 | 55.02 | 55.27 | 54.18 | 54.61 | 3,695,936 | +1.32(+2.49%) |
Apr 13, 2018 | 55.18 | 55.18 | 53.24 | 53.28 | 2,157,751 | -1.72(-3.12%) |
Apr 12, 2018 | 56.31 | 56.61 | 54.88 | 55.00 | 1,689,029 | -1.04(-1.86%) |
Apr 11, 2018 | 55.57 | 56.41 | 55.40 | 56.04 | 1,915,527 | -0.10(-0.18%) |
Apr 10, 2018 | 54.86 | 56.45 | 54.83 | 56.14 | 2,131,486 | +1.87(+3.45%) |
Apr 09, 2018 | 54.59 | 55.25 | 54.15 | 54.27 | 1,989,962 | -0.27(-0.50%) |
Apr 06, 2018 | 55.58 | 56.08 | 53.80 | 54.54 | 1,823,230 | -1.52(-2.71%) |
Apr 05, 2018 | 56.81 | 56.90 | 55.51 | 56.06 | 2,362,507 | -0.48(-0.84%) |
Apr 04, 2018 | 54.77 | 56.95 | 54.63 | 56.53 | 1,795,261 | +0.98(+1.76%) |
Apr 03, 2018 | 55.61 | 56.17 | 55.08 | 55.56 | 1,691,901 | +0.38(+0.70%) |
Apr 02, 2018 | 57.15 | 57.57 | 54.63 | 55.17 | 2,958,558 | -2.40(-4.17%) |
Mar 29, 2018 | 57.58 | 57.58 | 57.58 | 0 | +2.76(+5.03%) | |
Mar 28, 2018 | 54.43 | 55.40 | 54.14 | 54.82 | 1,870,780 | +0.51(+0.94%) |
Mar 27, 2018 | 55.10 | 55.61 | 54.05 | 54.30 | 1,570,816 | -0.67(-1.21%) |
Mar 26, 2018 | 54.98 | 55.40 | 53.70 | 54.97 | 1,401,887 | +0.72(+1.33%) |
Mar 23, 2018 | 55.10 | 55.57 | 54.03 | 54.25 | 2,422,771 | -0.58(-1.07%) |
Mar 22, 2018 | 56.34 | 56.37 | 54.76 | 54.83 | 2,147,304 | -1.69(-2.99%) |
Mar 21, 2018 | 57.47 | 57.81 | 56.46 | 56.52 | 1,436,823 | -0.87(-1.51%) |
Mar 20, 2018 | 57.78 | 57.98 | 56.92 | 57.39 | 1,083,587 | -0.35(-0.60%) |
Mar 19, 2018 | 58.64 | 58.97 | 57.47 | 57.74 | 1,442,164 | -1.08(-1.83%) |
Mar 16, 2018 | 57.78 | 59.38 | 57.76 | 58.82 | 2,364,206 | +1.28(+2.22%) |
Mar 15, 2018 | 57.29 | 58.21 | 57.29 | 57.54 | 1,439,213 | +0.33(+0.57%) |
Mar 14, 2018 | 57.80 | 57.96 | 57.12 | 57.21 | 3,108,824 | -0.28(-0.49%) |
Mar 13, 2018 | 58.23 | 58.42 | 57.09 | 57.49 | 2,428,255 | -0.67(-1.15%) |
Mar 12, 2018 | 59.67 | 60.05 | 58.11 | 58.16 | 1,695,418 | -1.53(-2.57%) |
Mar 09, 2018 | 59.29 | 59.74 | 58.72 | 59.69 | 1,002,515 | +0.85(+1.44%) |
Mar 08, 2018 | 58.52 | 58.95 | 58.29 | 58.85 | 1,306,427 | +0.58(+0.99%) |
Mar 07, 2018 | 58.74 | 58.27 | 1,637,592 | -0.91(-1.54%) | ||
Mar 06, 2018 | 58.97 | 59.26 | 58.56 | 59.18 | 1,483,985 | +0.33(+0.56%) |
Mar 05, 2018 | 58.97 | 59.32 | 58.36 | 58.85 | 2,066,971 | +0.18(+0.31%) |
Mar 02, 2018 | 57.78 | 58.93 | 57.20 | 58.67 | 2,296,241 | +0.33(+0.56%) |
Mar 01, 2018 | 59.20 | 59.35 | 57.95 | 58.34 | 1,745,578 | -0.98(-1.65%) |
Feb 28, 2018 | 59.60 | 59.78 | 58.87 | 59.32 | 1,870,973 | -0.09(-0.15%) |
Feb 27, 2018 | 59.69 | 60.92 | 59.38 | 59.41 | 1,933,659 | +0.16(+0.26%) |
Feb 26, 2018 | 60.50 | 60.76 | 59.00 | 59.26 | 1,854,646 | -0.91(-1.52%) |
Feb 23, 2018 | 60.27 | 60.69 | 59.56 | 60.17 | 1,479,945 | +0.31(+0.52%) |
Feb 22, 2018 | 59.61 | 59.86 | 1,640,522 | -0.46(-0.77%) | ||
Feb 21, 2018 | 61.39 | 62.30 | 60.25 | 60.32 | 1,771,104 | -0.84(-1.37%) |
Feb 20, 2018 | 60.63 | 62.18 | 60.44 | 61.16 | 1,657,322 | -0.09(-0.15%) |
Feb 16, 2018 | 61.25 | 61.25 | 61.25 | 0 | -1.66(-2.63%) | |
Feb 15, 2018 | 62.32 | 64.21 | 61.87 | 62.91 | 2,301,101 | +1.04(+1.68%) |
Feb 14, 2018 | 62.07 | 59.71 | 61.87 | 1,588,147 | +1.67(+2.78%) | |
Feb 13, 2018 | 59.22 | 60.20 | 1,617,809 | -0.46(-0.77%) | ||
Feb 12, 2018 | 60.82 | 61.52 | 59.70 | 60.66 | 1,943,312 | +0.15(+0.26%) |
Feb 09, 2018 | 60.31 | 60.96 | 58.07 | 60.51 | 2,814,607 | +0.51(+0.85%) |
Feb 08, 2018 | 61.44 | 61.84 | 59.99 | 60.00 | 2,375,137 | -1.30(-2.12%) |
Feb 07, 2018 | 61.05 | 61.87 | 60.85 | 61.30 | 2,611,340 | +0.08(+0.13%) |
Feb 06, 2018 | 59.21 | 62.06 | 57.91 | 61.22 | 4,184,677 | +0.75(+1.23%) |
Feb 05, 2018 | 61.61 | 61.87 | 59.90 | 60.47 | 3,595,849 | -1.29(-2.09%) |
Feb 02, 2018 | 63.82 | 64.45 | 61.49 | 61.76 | 4,997,487 | -3.24(-4.98%) |