Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.61 | 57.97 | 56.58 | 57.28 | 992,983 | +0.26(+0.45%) |
Apr 27, 2018 | 58.46 | 59.31 | 55.76 | 57.03 | 2,684,694 | -1.12(-1.92%) |
Apr 26, 2018 | 58.00 | 58.45 | 57.28 | 58.15 | 618,277 | +0.47(+0.81%) |
Apr 25, 2018 | 57.36 | 58.25 | 57.36 | 57.68 | 530,950 | +0.16(+0.28%) |
Apr 24, 2018 | 57.67 | 58.29 | 56.68 | 57.52 | 835,190 | +0.28(+0.49%) |
Apr 23, 2018 | 57.55 | 58.26 | 56.83 | 57.24 | 878,320 | -0.03(-0.06%) |
Apr 20, 2018 | 57.22 | 57.72 | 56.93 | 57.27 | 598,528 | +0.07(+0.13%) |
Apr 19, 2018 | 57.65 | 57.80 | 56.81 | 57.20 | 501,065 | -0.52(-0.91%) |
Apr 18, 2018 | 57.61 | 58.21 | 57.57 | 57.72 | 375,086 | +0.39(+0.69%) |
Apr 17, 2018 | 57.56 | 57.86 | 57.01 | 57.32 | 928,591 | -0.02(-0.04%) |
Apr 16, 2018 | 57.57 | 58.74 | 57.16 | 57.35 | 1,209,083 | +0.19(+0.32%) |
Apr 13, 2018 | 59.92 | 59.92 | 56.46 | 57.16 | 1,048,175 | -3.37(-5.57%) |
Apr 12, 2018 | 60.98 | 61.31 | 60.48 | 60.54 | 630,767 | +0.07(+0.12%) |
Apr 11, 2018 | 60.00 | 61.32 | 59.98 | 60.46 | 822,439 | -0.04(-0.07%) |
Apr 10, 2018 | 60.25 | 61.38 | 59.93 | 60.50 | 836,447 | +1.05(+1.76%) |
Apr 09, 2018 | 59.43 | 60.83 | 59.27 | 59.46 | 533,527 | +0.60(+1.03%) |
Apr 06, 2018 | 60.14 | 61.04 | 58.58 | 58.85 | 1,008,515 | -1.57(-2.60%) |
Apr 05, 2018 | 60.38 | 60.58 | 59.82 | 60.42 | 713,190 | +0.14(+0.23%) |
Apr 04, 2018 | 59.14 | 60.47 | 58.65 | 60.29 | 811,693 | +0.62(+1.04%) |
Apr 03, 2018 | 58.51 | 59.89 | 58.51 | 59.67 | 643,070 | +1.56(+2.69%) |
Apr 02, 2018 | 58.89 | 59.17 | 57.55 | 58.10 | 665,374 | -1.24(-2.09%) |
Mar 29, 2018 | 59.34 | 59.34 | 59.34 | 0 | +0.53(+0.90%) | |
Mar 28, 2018 | 58.37 | 59.07 | 58.18 | 58.81 | 861,373 | +0.60(+1.02%) |
Mar 27, 2018 | 59.58 | 59.58 | 57.90 | 58.22 | 618,418 | -1.26(-2.13%) |
Mar 26, 2018 | 58.36 | 59.57 | 58.11 | 59.48 | 506,710 | +1.64(+2.84%) |
Mar 23, 2018 | 58.85 | 59.11 | 57.72 | 57.84 | 500,613 | -1.03(-1.75%) |
Mar 22, 2018 | 59.48 | 59.94 | 58.81 | 58.87 | 555,724 | -0.99(-1.65%) |
Mar 21, 2018 | 58.92 | 60.18 | 58.56 | 59.86 | 602,794 | +0.92(+1.56%) |
Mar 20, 2018 | 58.27 | 59.04 | 58.08 | 58.94 | 632,278 | +0.91(+1.57%) |
Mar 19, 2018 | 59.68 | 59.96 | 57.89 | 58.03 | 624,543 | -1.75(-2.92%) |
Mar 16, 2018 | 58.56 | 59.92 | 58.40 | 59.78 | 3,602,716 | +1.29(+2.20%) |
Mar 15, 2018 | 58.87 | 59.14 | 58.35 | 58.49 | 1,197,060 | -0.47(-0.81%) |
Mar 14, 2018 | 59.84 | 60.08 | 58.76 | 58.97 | 624,885 | -0.88(-1.47%) |
Mar 13, 2018 | 59.66 | 60.38 | 59.35 | 59.84 | 675,873 | +0.21(+0.35%) |
Mar 12, 2018 | 58.49 | 59.81 | 58.37 | 59.63 | 722,171 | +1.37(+2.35%) |
Mar 09, 2018 | 58.25 | 58.77 | 57.76 | 58.27 | 835,288 | +0.31(+0.53%) |
Mar 08, 2018 | 58.16 | 58.45 | 57.57 | 57.96 | 621,825 | +0.11(+0.19%) |
Mar 07, 2018 | 58.35 | 57.85 | 888,403 | -0.23(-0.39%) | ||
Mar 06, 2018 | 58.37 | 58.85 | 57.80 | 58.07 | 816,030 | -0.19(-0.33%) |
Mar 05, 2018 | 58.02 | 58.92 | 57.60 | 58.27 | 617,356 | +0.02(+0.03%) |
Mar 02, 2018 | 56.40 | 58.43 | 56.12 | 58.25 | 578,396 | +1.40(+2.46%) |
Mar 01, 2018 | 57.00 | 57.44 | 56.13 | 56.85 | 582,595 | +0.17(+0.30%) |
Feb 28, 2018 | 57.30 | 57.66 | 56.41 | 56.68 | 1,184,535 | -0.56(-0.98%) |
Feb 27, 2018 | 58.08 | 58.13 | 57.07 | 57.24 | 332,090 | -1.02(-1.75%) |
Feb 26, 2018 | 58.00 | 58.68 | 57.80 | 58.27 | 432,347 | +0.45(+0.78%) |
Feb 23, 2018 | 57.51 | 58.06 | 56.69 | 57.81 | 412,138 | +0.66(+1.15%) |
Feb 22, 2018 | 57.70 | 58.45 | 56.95 | 57.16 | 584,019 | -0.24(-0.42%) |
Feb 21, 2018 | 57.13 | 58.46 | 56.96 | 57.40 | 966,743 | +0.24(+0.42%) |
Feb 20, 2018 | 55.27 | 57.21 | 55.14 | 57.16 | 878,281 | +1.83(+3.32%) |
Feb 16, 2018 | 55.32 | 55.32 | 55.32 | 0 | -2.96(-5.08%) | |
Feb 15, 2018 | 56.53 | 58.38 | 56.08 | 58.29 | 829,628 | +2.07(+3.68%) |
Feb 14, 2018 | 54.62 | 56.49 | 54.56 | 56.22 | 319,343 | +1.43(+2.60%) |
Feb 13, 2018 | 54.36 | 55.10 | 54.24 | 54.80 | 248,957 | +0.13(+0.23%) |
Feb 12, 2018 | 54.60 | 55.26 | 54.48 | 54.67 | 299,080 | +0.52(+0.96%) |
Feb 09, 2018 | 53.74 | 54.38 | 52.02 | 54.15 | 555,168 | +0.75(+1.41%) |
Feb 08, 2018 | 55.15 | 55.43 | 53.38 | 53.39 | 443,052 | -1.55(-2.81%) |
Feb 07, 2018 | 54.47 | 55.73 | 54.22 | 54.94 | 309,314 | +0.18(+0.34%) |
Feb 06, 2018 | 53.01 | 55.15 | 52.56 | 54.76 | 534,948 | +0.30(+0.54%) |
Feb 05, 2018 | 55.49 | 56.25 | 53.84 | 54.46 | 315,547 | -1.59(-2.84%) |
Feb 02, 2018 | 57.21 | 57.33 | 56.00 | 56.05 | 341,574 | -1.33(-2.32%) |