Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.51 | 57.82 | 57.03 | 57.14 | 7,498,976 | -0.43(-0.75%) |
Apr 27, 2018 | 57.56 | 58.09 | 57.42 | 57.57 | 5,470,766 | -0.33(-0.56%) |
Apr 26, 2018 | 57.91 | 58.42 | 57.66 | 57.90 | 9,772,817 | +0.31(+0.54%) |
Apr 25, 2018 | 56.66 | 57.73 | 56.57 | 57.59 | 7,191,149 | +0.68(+1.20%) |
Apr 24, 2018 | 57.56 | 58.17 | 56.44 | 56.91 | 8,968,268 | -0.53(-0.91%) |
Apr 23, 2018 | 57.26 | 57.48 | 56.26 | 57.43 | 8,148,365 | -0.27(-0.46%) |
Apr 20, 2018 | 59.02 | 59.38 | 57.20 | 57.70 | 11,959,483 | -0.88(-1.49%) |
Apr 19, 2018 | 58.65 | 59.11 | 58.09 | 58.57 | 8,616,550 | -0.05(-0.09%) |
Apr 18, 2018 | 58.02 | 59.17 | 57.97 | 58.62 | 10,366,731 | +1.40(+2.45%) |
Apr 17, 2018 | 57.11 | 57.49 | 56.63 | 57.22 | 7,787,625 | +0.12(+0.20%) |
Apr 16, 2018 | 56.91 | 57.29 | 56.20 | 57.11 | 10,830,371 | +0.48(+0.84%) |
Apr 13, 2018 | 56.33 | 56.76 | 56.09 | 56.63 | 9,423,047 | +0.33(+0.58%) |
Apr 12, 2018 | 56.41 | 56.71 | 56.01 | 56.31 | 7,013,581 | +0.01(+0.01%) |
Apr 11, 2018 | 55.52 | 56.66 | 55.32 | 56.30 | 9,769,061 | +0.70(+1.26%) |
Apr 10, 2018 | 54.55 | 56.20 | 54.38 | 55.60 | 10,107,251 | +2.04(+3.81%) |
Apr 09, 2018 | 53.99 | 54.24 | 53.43 | 53.56 | 7,642,789 | -0.08(-0.16%) |
Apr 06, 2018 | 54.62 | 54.62 | 52.88 | 53.64 | 9,017,980 | -1.18(-2.14%) |
Apr 05, 2018 | 54.27 | 55.33 | 54.23 | 54.81 | 6,876,286 | +0.80(+1.48%) |
Apr 04, 2018 | 52.92 | 54.16 | 52.56 | 54.01 | 7,973,958 | +0.02(+0.03%) |
Apr 03, 2018 | 53.28 | 54.05 | 52.25 | 54.00 | 10,611,109 | +1.09(+2.06%) |
Apr 02, 2018 | 53.65 | 53.89 | 51.69 | 52.91 | 9,117,200 | -1.08(-2.01%) |
Mar 29, 2018 | 53.99 | 53.99 | 53.99 | 0 | +1.31(+2.48%) | |
Mar 28, 2018 | 53.63 | 53.86 | 52.23 | 52.68 | 9,242,371 | -1.06(-1.97%) |
Mar 27, 2018 | 54.10 | 55.08 | 53.31 | 53.74 | 7,580,401 | +0.02(+0.03%) |
Mar 26, 2018 | 54.05 | 54.36 | 52.97 | 53.72 | 8,861,927 | +0.27(+0.50%) |
Mar 23, 2018 | 54.62 | 55.59 | 53.34 | 53.46 | 10,345,270 | -1.15(-2.11%) |
Mar 22, 2018 | 55.63 | 55.81 | 54.33 | 54.61 | 8,997,792 | -1.85(-3.28%) |
Mar 21, 2018 | 54.94 | 56.90 | 54.82 | 56.46 | 8,687,228 | +1.82(+3.33%) |
Mar 20, 2018 | 54.28 | 55.09 | 54.28 | 54.64 | 6,534,810 | +0.72(+1.33%) |
Mar 19, 2018 | 55.08 | 55.11 | 53.45 | 53.92 | 7,316,133 | -1.17(-2.12%) |
Mar 16, 2018 | 54.48 | 55.54 | 54.44 | 55.09 | 11,271,843 | +0.62(+1.15%) |
Mar 15, 2018 | 55.51 | 55.76 | 54.18 | 54.46 | 7,570,435 | -0.90(-1.63%) |
Mar 14, 2018 | 56.07 | 56.38 | 55.22 | 55.36 | 7,155,058 | -0.59(-1.06%) |
Mar 13, 2018 | 56.96 | 57.06 | 55.64 | 55.96 | 8,356,136 | -0.79(-1.40%) |
Mar 12, 2018 | 57.28 | 57.68 | 56.54 | 56.75 | 6,271,357 | -0.58(-1.00%) |
Mar 09, 2018 | 56.08 | 57.56 | 56.04 | 57.32 | 9,970,443 | +1.70(+3.06%) |
Mar 08, 2018 | 55.29 | 55.66 | 54.82 | 55.62 | 7,212,289 | +0.43(+0.77%) |
Mar 07, 2018 | 54.36 | 55.20 | 7,021,367 | -0.33(-0.60%) | ||
Mar 06, 2018 | 55.71 | 55.94 | 55.08 | 55.53 | 6,154,433 | +0.39(+0.71%) |
Mar 05, 2018 | 54.11 | 55.50 | 54.10 | 55.14 | 6,328,415 | +0.58(+1.05%) |
Mar 02, 2018 | 53.88 | 54.77 | 53.26 | 54.56 | 8,155,652 | +0.21(+0.38%) |
Mar 01, 2018 | 54.58 | 55.61 | 54.20 | 54.36 | 11,605,236 | -0.35(-0.64%) |
Feb 28, 2018 | 56.16 | 56.41 | 54.69 | 54.71 | 12,170,797 | -1.06(-1.90%) |
Feb 27, 2018 | 56.09 | 57.55 | 55.72 | 55.76 | 10,481,727 | +0.15(+0.27%) |
Feb 26, 2018 | 55.96 | 56.06 | 55.26 | 55.61 | 7,924,894 | +0.19(+0.35%) |
Feb 23, 2018 | 54.42 | 55.59 | 54.23 | 55.42 | 9,181,356 | +1.28(+2.37%) |
Feb 22, 2018 | 53.92 | 54.14 | 10,061,987 | +0.47(+0.87%) | ||
Feb 21, 2018 | 54.46 | 55.08 | 53.66 | 53.67 | 9,413,596 | -1.01(-1.84%) |
Feb 20, 2018 | 55.60 | 55.97 | 54.39 | 54.68 | 8,207,926 | -0.56(-1.01%) |
Feb 16, 2018 | 55.24 | 55.24 | 55.24 | 0 | +0.06(+0.11%) | |
Feb 15, 2018 | 55.21 | 55.21 | 54.09 | 55.18 | 10,525,870 | +0.28(+0.52%) |
Feb 14, 2018 | 54.46 | 55.23 | 53.81 | 54.90 | 15,622,293 | -0.04(-0.08%) |
Feb 13, 2018 | 55.53 | 55.72 | 54.91 | 54.94 | 9,550,265 | -0.77(-1.38%) |
Feb 12, 2018 | 55.31 | 56.41 | 55.23 | 55.71 | 13,649,078 | +1.38(+2.53%) |
Feb 09, 2018 | 56.82 | 56.82 | 52.81 | 54.33 | 23,667,988 | -1.84(-3.28%) |
Feb 08, 2018 | 58.17 | 58.26 | 56.13 | 56.17 | 14,482,658 | -1.96(-3.37%) |
Feb 07, 2018 | 59.30 | 59.71 | 58.02 | 58.13 | 8,803,519 | -1.08(-1.82%) |
Feb 06, 2018 | 57.93 | 60.47 | 57.70 | 59.21 | 14,860,051 | -0.10(-0.17%) |
Feb 05, 2018 | 60.29 | 61.56 | 58.42 | 59.31 | 13,576,617 | -1.68(-2.75%) |
Feb 02, 2018 | 61.97 | 62.28 | 60.71 | 60.99 | 10,955,066 | -1.51(-2.41%) |