Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.66 | 33,104,552 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.59 | 56.02 | 40,489,592 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.82 | 54.59 | 55.74 | 37,824,048 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.62 | 59,390,192 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.09 | 54.75 | 41,859,776 | -0.66(-1.20%) |
Apr 23, 2018 | 56.78 | 57.30 | 55.15 | 55.41 | 43,163,304 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.45 | 56.29 | 56.61 | 39,009,688 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.13 | 56.69 | 47,650,432 | -1.81(-3.10%) |
Apr 18, 2018 | 58.29 | 59.21 | 57.61 | 58.50 | 39,492,484 | -0.29(-0.49%) |
Apr 17, 2018 | 57.82 | 59.00 | 57.26 | 58.79 | 45,155,492 | +1.50(+2.61%) |
Apr 16, 2018 | 57.36 | 57.63 | 56.35 | 57.29 | 35,399,960 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.78 | 56.81 | 57.30 | 50,811,324 | -0.77(-1.32%) |
Apr 12, 2018 | 56.93 | 58.24 | 56.48 | 58.06 | 59,874,652 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 55.99 | 46,449,196 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,112,968 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.11 | 53.31 | 50,378,940 | +0.29(+0.54%) |
Apr 06, 2018 | 53.76 | 54.85 | 52.74 | 53.03 | 66,968,088 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,454,008 | -1.20(-2.15%) |
Apr 04, 2018 | 53.22 | 56.10 | 52.97 | 55.99 | 79,624,472 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.78 | 55.77 | 67,358,792 | +1.06(+1.95%) |
Apr 02, 2018 | 56.61 | 58.08 | 53.83 | 54.71 | 93,102,192 | -2.61(-4.55%) |
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.77 | 53.71 | 54.78 | 95,508,200 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.88 | 54.41 | 55.82 | 142,233,744 | -4.69(-7.76%) |
Mar 26, 2018 | 58.91 | 60.52 | 58.39 | 60.51 | 61,732,540 | +2.85(+4.94%) |
Mar 23, 2018 | 59.99 | 60.02 | 57.55 | 57.66 | 74,304,360 | -2.20(-3.67%) |
Mar 22, 2018 | 60.89 | 61.35 | 59.48 | 59.86 | 55,607,920 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.21 | 61.52 | 44,274,916 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,989,996 | +2.12(+3.56%) |
Mar 19, 2018 | 61.42 | 61.70 | 58.66 | 59.65 | 72,077,984 | -2.35(-3.78%) |
Mar 16, 2018 | 61.88 | 62.17 | 61.50 | 61.99 | 40,348,932 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.52 | 61.29 | 61.71 | 40,592,748 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.56 | 51,001,632 | +0.25(+0.42%) |
Mar 13, 2018 | 62.24 | 62.99 | 60.90 | 61.31 | 62,581,528 | -0.51(-0.82%) |
Mar 12, 2018 | 61.13 | 62.62 | 61.05 | 61.82 | 61,088,356 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.01 | 60.72 | 51,062,860 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,425,784 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.86 | 58,678,208 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.75 | 59.94 | 63,864,048 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.81 | 58.32 | 62,612,008 | -0.22(-0.38%) |
Mar 02, 2018 | 56.40 | 58.61 | 54.91 | 58.54 | 92,264,736 | +1.07(+1.86%) |
Mar 01, 2018 | 59.87 | 60.41 | 56.46 | 57.47 | 105,022,464 | -2.42(-4.05%) |
Feb 28, 2018 | 61.01 | 61.41 | 59.78 | 59.90 | 52,704,052 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.61 | 60.67 | 60.90 | 45,929,476 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.38 | 60.41 | 61.03 | 47,202,260 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.87 | 60.02 | 60.87 | 41,949,236 | +0.94(+1.56%) |
Feb 22, 2018 | 59.28 | 59.93 | 53,899,164 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.26 | 62.32 | 59.70 | 59.74 | 90,076,488 | -1.87(-3.04%) |
Feb 20, 2018 | 60.54 | 62.30 | 60.50 | 61.61 | 69,291,592 | +1.30(+2.15%) |
Feb 16, 2018 | 60.31 | 60.31 | 60.31 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.55 | 61.43 | 60.16 | 60.97 | 70,567,712 | +1.26(+2.10%) |
Feb 14, 2018 | 57.14 | 60.00 | 57.05 | 59.71 | 75,201,128 | +2.17(+3.78%) |
Feb 13, 2018 | 58.00 | 57.54 | 63,159,088 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.21 | 58.25 | 55.66 | 56.40 | 110,396,800 | -1.00(-1.74%) |
Feb 09, 2018 | 58.93 | 59.09 | 53.80 | 57.40 | 169,255,776 | +3.60(+6.69%) |
Feb 08, 2018 | 57.85 | 58.16 | 53.80 | 53.80 | 113,425,448 | -2.79(-4.93%) |
Feb 07, 2018 | 56.79 | 58.11 | 56.07 | 56.59 | 81,064,920 | +0.80(+1.43%) |
Feb 06, 2018 | 50.56 | 55.83 | 50.46 | 55.80 | 112,381,424 | +1.79(+3.31%) |
Feb 05, 2018 | 56.15 | 57.69 | 50.72 | 54.01 | 117,341,480 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.18 | 57.76 | 72,616,544 | -1.73(-2.90%) |