Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.70 | 58.53 | 57.20 | 57.20 | 780,203 | -0.31(-0.54%) |
Apr 27, 2018 | 57.85 | 57.94 | 57.13 | 57.51 | 804,239 | -0.33(-0.57%) |
Apr 26, 2018 | 57.17 | 58.00 | 56.57 | 57.84 | 489,765 | +0.73(+1.27%) |
Apr 25, 2018 | 57.71 | 57.71 | 56.80 | 57.11 | 673,277 | -0.52(-0.90%) |
Apr 24, 2018 | 58.64 | 58.92 | 57.31 | 57.63 | 641,073 | -0.44(-0.76%) |
Apr 23, 2018 | 57.98 | 58.63 | 57.58 | 58.08 | 628,293 | +0.14(+0.24%) |
Apr 20, 2018 | 57.32 | 58.61 | 56.95 | 57.94 | 1,737,059 | +0.74(+1.29%) |
Apr 19, 2018 | 56.39 | 57.55 | 55.96 | 57.20 | 1,197,266 | +0.58(+1.02%) |
Apr 18, 2018 | 55.76 | 56.76 | 55.17 | 56.62 | 1,286,400 | +1.43(+2.58%) |
Apr 17, 2018 | 55.21 | 56.23 | 54.55 | 55.20 | 691,875 | +0.57(+1.04%) |
Apr 16, 2018 | 54.46 | 54.95 | 54.39 | 54.63 | 1,284,137 | +0.49(+0.91%) |
Apr 13, 2018 | 54.90 | 55.72 | 53.73 | 54.14 | 664,030 | -0.25(-0.45%) |
Apr 12, 2018 | 53.54 | 54.73 | 53.40 | 54.39 | 915,261 | +0.98(+1.84%) |
Apr 11, 2018 | 53.60 | 54.18 | 53.18 | 53.40 | 1,098,174 | -0.45(-0.84%) |
Apr 10, 2018 | 54.83 | 55.09 | 53.37 | 53.86 | 1,681,782 | +0.51(+0.96%) |
Apr 09, 2018 | 55.54 | 55.83 | 53.22 | 53.35 | 1,526,488 | -2.04(-3.68%) |
Apr 06, 2018 | 57.48 | 57.99 | 54.56 | 55.39 | 1,492,775 | -3.22(-5.49%) |
Apr 05, 2018 | 57.97 | 58.89 | 57.40 | 58.61 | 757,822 | +1.21(+2.11%) |
Apr 04, 2018 | 56.10 | 57.53 | 55.67 | 57.40 | 1,198,227 | -0.33(-0.57%) |
Apr 03, 2018 | 56.76 | 57.94 | 56.52 | 57.73 | 989,711 | +1.27(+2.24%) |
Apr 02, 2018 | 57.47 | 58.06 | 55.53 | 56.46 | 653,442 | -1.21(-2.10%) |
Mar 29, 2018 | 57.67 | 57.67 | 57.67 | 0 | +1.36(+2.41%) | |
Mar 28, 2018 | 56.19 | 56.55 | 54.95 | 56.31 | 695,175 | +0.15(+0.27%) |
Mar 27, 2018 | 57.82 | 57.82 | 55.65 | 56.16 | 739,296 | -1.20(-2.09%) |
Mar 26, 2018 | 56.11 | 57.44 | 55.38 | 57.36 | 827,284 | +2.20(+3.99%) |
Mar 23, 2018 | 58.10 | 58.75 | 55.08 | 55.16 | 939,062 | -2.50(-4.34%) |
Mar 22, 2018 | 59.70 | 60.38 | 57.53 | 57.66 | 975,736 | -2.89(-4.77%) |
Mar 21, 2018 | 60.35 | 61.62 | 59.98 | 60.55 | 563,203 | +0.16(+0.27%) |
Mar 20, 2018 | 60.86 | 61.08 | 60.33 | 60.39 | 613,694 | -0.35(-0.58%) |
Mar 19, 2018 | 61.91 | 61.98 | 60.07 | 60.74 | 692,906 | -1.55(-2.49%) |
Mar 16, 2018 | 61.01 | 62.41 | 60.84 | 62.29 | 1,099,765 | +1.42(+2.33%) |
Mar 15, 2018 | 61.20 | 61.20 | 60.18 | 60.87 | 558,060 | -0.09(-0.15%) |
Mar 14, 2018 | 61.50 | 61.76 | 60.75 | 60.97 | 577,007 | -0.41(-0.66%) |
Mar 13, 2018 | 62.06 | 62.29 | 61.08 | 61.37 | 731,546 | -0.43(-0.70%) |
Mar 12, 2018 | 62.02 | 62.38 | 61.22 | 61.81 | 1,103,787 | +0.00(+0.00%) |
Mar 09, 2018 | 61.24 | 62.01 | 61.11 | 61.81 | 1,108,238 | +1.32(+2.19%) |
Mar 08, 2018 | 60.55 | 60.71 | 59.51 | 60.49 | 807,631 | +0.26(+0.44%) |
Mar 07, 2018 | 60.70 | 60.22 | 716,755 | -0.24(-0.39%) | ||
Mar 06, 2018 | 60.20 | 61.02 | 59.63 | 60.46 | 911,205 | +0.33(+0.55%) |
Mar 05, 2018 | 59.01 | 60.68 | 58.86 | 60.13 | 545,388 | +0.41(+0.69%) |
Mar 02, 2018 | 58.84 | 59.85 | 57.74 | 59.71 | 626,126 | +0.45(+0.76%) |
Mar 01, 2018 | 60.31 | 60.71 | 58.73 | 59.26 | 592,005 | -1.19(-1.98%) |
Feb 28, 2018 | 61.56 | 62.13 | 60.42 | 60.46 | 999,243 | -0.87(-1.41%) |
Feb 27, 2018 | 62.08 | 62.69 | 61.27 | 61.32 | 871,260 | -0.75(-1.21%) |
Feb 26, 2018 | 61.52 | 62.27 | 61.01 | 62.07 | 777,504 | +0.46(+0.75%) |
Feb 23, 2018 | 59.45 | 61.65 | 58.80 | 61.61 | 1,990,128 | +2.82(+4.80%) |
Feb 22, 2018 | 59.76 | 60.34 | 58.77 | 58.79 | 2,123,550 | -0.71(-1.19%) |
Feb 21, 2018 | 60.08 | 60.59 | 59.44 | 59.50 | 759,524 | -0.58(-0.97%) |
Feb 20, 2018 | 59.64 | 60.59 | 59.64 | 60.08 | 627,610 | +0.02(+0.03%) |
Feb 16, 2018 | 60.06 | 60.06 | 60.06 | 0 | -0.76(-1.25%) | |
Feb 15, 2018 | 60.91 | 60.97 | 60.08 | 60.82 | 814,949 | +0.59(+0.98%) |
Feb 14, 2018 | 58.98 | 60.49 | 58.88 | 60.23 | 992,033 | +1.28(+2.17%) |
Feb 13, 2018 | 58.75 | 59.04 | 58.39 | 58.95 | 508,506 | -0.02(-0.03%) |
Feb 12, 2018 | 59.02 | 60.23 | 58.36 | 58.97 | 829,319 | +0.43(+0.74%) |
Feb 09, 2018 | 58.81 | 59.11 | 55.42 | 58.54 | 1,427,973 | +1.82(+3.22%) |
Feb 08, 2018 | 60.11 | 56.71 | 56.71 | 1,428,278 | -2.31(-3.92%) | |
Feb 07, 2018 | 58.48 | 60.13 | 58.48 | 59.03 | 722,402 | +0.15(+0.26%) |
Feb 06, 2018 | 56.02 | 59.35 | 55.51 | 58.88 | 1,796,538 | +0.87(+1.51%) |
Feb 05, 2018 | 58.41 | 59.63 | 56.77 | 58.00 | 1,594,014 | -1.35(-2.28%) |
Feb 02, 2018 | 59.52 | 60.87 | 58.94 | 59.36 | 3,006,587 | +2.35(+4.13%) |