Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.65 | 57.72 | 56.35 | 56.35 | 3,196,650 | -1.14(-1.99%) |
Apr 27, 2018 | 57.10 | 57.62 | 56.94 | 57.49 | 1,762,154 | +0.43(+0.75%) |
Apr 26, 2018 | 56.70 | 57.28 | 56.24 | 57.06 | 2,530,753 | +0.63(+1.11%) |
Apr 25, 2018 | 55.87 | 56.50 | 55.48 | 56.44 | 1,801,951 | +0.39(+0.69%) |
Apr 24, 2018 | 56.95 | 57.07 | 55.53 | 56.05 | 2,467,416 | -0.60(-1.06%) |
Apr 23, 2018 | 57.46 | 57.50 | 56.18 | 56.65 | 2,405,989 | +0.32(+0.57%) |
Apr 20, 2018 | 56.77 | 57.06 | 56.24 | 56.33 | 2,411,377 | -0.67(-1.17%) |
Apr 19, 2018 | 57.03 | 57.28 | 56.56 | 57.00 | 2,091,958 | -0.36(-0.62%) |
Apr 18, 2018 | 57.39 | 57.51 | 57.06 | 57.35 | 1,910,108 | +0.24(+0.42%) |
Apr 17, 2018 | 56.58 | 57.37 | 55.93 | 57.11 | 3,306,728 | +1.06(+1.90%) |
Apr 16, 2018 | 55.43 | 56.29 | 55.12 | 56.05 | 1,939,012 | +1.00(+1.81%) |
Apr 13, 2018 | 55.68 | 55.68 | 54.71 | 55.05 | 1,766,371 | -0.25(-0.45%) |
Apr 12, 2018 | 55.33 | 55.53 | 54.89 | 55.30 | 1,672,606 | +0.28(+0.51%) |
Apr 11, 2018 | 54.35 | 55.56 | 54.33 | 55.02 | 2,659,223 | +0.14(+0.25%) |
Apr 10, 2018 | 55.26 | 55.51 | 54.62 | 54.89 | 2,543,681 | +0.16(+0.30%) |
Apr 09, 2018 | 55.00 | 55.50 | 54.69 | 54.72 | 3,476,373 | +0.15(+0.27%) |
Apr 06, 2018 | 55.90 | 56.14 | 54.32 | 54.58 | 3,084,334 | -1.64(-2.92%) |
Apr 05, 2018 | 56.05 | 56.53 | 55.75 | 56.22 | 3,381,565 | +0.40(+0.71%) |
Apr 04, 2018 | 54.47 | 55.99 | 54.31 | 55.83 | 3,747,918 | +1.04(+1.89%) |
Apr 03, 2018 | 55.51 | 55.64 | 53.71 | 54.79 | 6,970,978 | -0.45(-0.81%) |
Apr 02, 2018 | 55.60 | 56.16 | 54.18 | 55.24 | 4,600,173 | -0.87(-1.55%) |
Mar 29, 2018 | 56.11 | 56.11 | 56.11 | 0 | -0.62(-1.09%) | |
Mar 28, 2018 | 55.98 | 57.12 | 55.98 | 56.73 | 5,040,769 | +0.96(+1.72%) |
Mar 27, 2018 | 56.23 | 56.50 | 55.29 | 55.77 | 4,523,505 | -0.12(-0.21%) |
Mar 26, 2018 | 55.33 | 55.92 | 54.80 | 55.88 | 3,092,988 | +1.22(+2.23%) |
Mar 23, 2018 | 55.69 | 56.31 | 54.65 | 54.67 | 2,498,796 | -0.93(-1.67%) |
Mar 22, 2018 | 56.57 | 57.53 | 55.57 | 55.59 | 2,535,966 | -2.31(-3.99%) |
Mar 21, 2018 | 57.66 | 58.78 | 57.57 | 57.91 | 5,033,608 | +0.41(+0.71%) |
Mar 20, 2018 | 58.57 | 58.83 | 57.38 | 57.50 | 3,815,439 | -0.92(-1.57%) |
Mar 19, 2018 | 58.87 | 59.04 | 57.74 | 58.42 | 3,178,019 | -0.84(-1.42%) |
Mar 16, 2018 | 59.87 | 60.14 | 58.71 | 59.26 | 4,288,426 | -0.50(-0.84%) |
Mar 15, 2018 | 60.13 | 60.24 | 59.40 | 59.76 | 2,409,167 | -0.25(-0.42%) |
Mar 14, 2018 | 60.94 | 61.16 | 59.64 | 60.02 | 3,830,740 | -0.98(-1.60%) |
Mar 13, 2018 | 62.06 | 62.83 | 60.51 | 60.99 | 2,193,040 | -1.54(-2.46%) |
Mar 12, 2018 | 62.80 | 62.95 | 62.35 | 62.53 | 1,617,086 | -0.26(-0.42%) |
Mar 09, 2018 | 61.92 | 62.86 | 61.69 | 62.79 | 1,931,470 | +1.21(+1.96%) |
Mar 08, 2018 | 62.87 | 63.00 | 61.33 | 61.58 | 2,831,409 | -1.34(-2.12%) |
Mar 07, 2018 | 63.15 | 62.92 | 2,053,896 | +0.06(+0.09%) | ||
Mar 06, 2018 | 62.53 | 62.93 | 62.32 | 62.86 | 2,720,853 | +0.63(+1.01%) |
Mar 05, 2018 | 60.71 | 62.41 | 60.51 | 62.23 | 3,567,407 | +1.34(+2.21%) |
Mar 02, 2018 | 60.11 | 61.22 | 60.07 | 60.89 | 4,274,896 | +0.55(+0.91%) |
Mar 01, 2018 | 62.17 | 62.71 | 59.97 | 60.33 | 2,590,567 | -1.73(-2.79%) |
Feb 28, 2018 | 62.19 | 63.04 | 61.96 | 62.07 | 2,516,681 | +0.20(+0.33%) |
Feb 27, 2018 | 62.43 | 63.28 | 61.86 | 61.86 | 2,670,048 | -0.29(-0.47%) |
Feb 26, 2018 | 62.57 | 62.88 | 61.90 | 62.15 | 1,515,335 | -0.27(-0.43%) |
Feb 23, 2018 | 61.17 | 62.43 | 60.78 | 62.42 | 1,755,424 | +1.57(+2.58%) |
Feb 22, 2018 | 60.68 | 60.86 | 1,397,520 | -0.45(-0.73%) | ||
Feb 21, 2018 | 61.01 | 62.38 | 60.92 | 61.30 | 1,496,313 | +0.36(+0.59%) |
Feb 20, 2018 | 61.90 | 62.40 | 60.87 | 60.94 | 1,530,468 | -1.18(-1.90%) |
Feb 16, 2018 | 62.12 | 62.12 | 62.12 | 0 | -0.17(-0.28%) | |
Feb 15, 2018 | 60.65 | 62.34 | 60.26 | 62.30 | 2,361,377 | +2.11(+3.50%) |
Feb 14, 2018 | 60.85 | 59.93 | 60.19 | 2,945,495 | -0.26(-0.43%) | |
Feb 13, 2018 | 60.01 | 60.75 | 58.82 | 60.45 | 2,511,460 | +0.00(+0.00%) |
Feb 12, 2018 | 59.67 | 61.05 | 59.27 | 60.45 | 2,777,503 | +1.14(+1.92%) |
Feb 09, 2018 | 59.55 | 60.20 | 57.80 | 59.31 | 3,918,716 | +0.09(+0.15%) |
Feb 08, 2018 | 61.42 | 59.18 | 59.22 | 3,236,992 | -2.19(-3.56%) | |
Feb 07, 2018 | 60.45 | 60.94 | 59.63 | 61.41 | 6,497,438 | -0.49(-0.80%) |
Feb 06, 2018 | 60.65 | 62.16 | 59.23 | 61.90 | 5,202,632 | -0.60(-0.96%) |
Feb 05, 2018 | 64.23 | 64.33 | 61.99 | 62.50 | 3,968,486 | -1.72(-2.68%) |
Feb 02, 2018 | 65.62 | 65.79 | 64.21 | 64.22 | 2,292,787 | -1.84(-2.78%) |