Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.84 | 59.84 | 59.75 | 59.75 | 539 | -0.27(-0.45%) |
Apr 27, 2018 | 60.02 | 60.02 | 60.02 | 60.02 | 118 | +0.04(+0.07%) |
Apr 26, 2018 | 60.05 | 60.05 | 59.98 | 59.98 | 1,427 | +0.47(+0.78%) |
Apr 25, 2018 | 59.56 | 59.57 | 59.51 | 59.51 | 424 | -0.42(-0.70%) |
Apr 24, 2018 | 60.12 | 60.12 | 59.90 | 59.93 | 2,472 | -0.20(-0.33%) |
Apr 23, 2018 | 60.12 | 60.12 | 60.12 | 60.12 | 344 | +0.59(+0.99%) |
Apr 20, 2018 | 60.11 | 60.11 | 59.54 | 59.54 | 2,344 | -0.53(-0.88%) |
Apr 19, 2018 | 59.98 | 60.07 | 59.98 | 60.07 | 442 | -0.39(-0.65%) |
Apr 18, 2018 | 60.02 | 60.52 | 60.02 | 60.46 | 1,452 | +0.44(+0.74%) |
Apr 17, 2018 | 59.70 | 60.22 | 59.70 | 60.02 | 3,682 | +0.90(+1.52%) |
Apr 13, 2018 | 59.12 | 59.12 | 59.12 | 176 | -0.51(-0.86%) | |
Apr 12, 2018 | 59.63 | 59.63 | 59.63 | 59.63 | 198 | +0.51(+0.86%) |
Apr 11, 2018 | 59.12 | 59.12 | 59.12 | 59.12 | 126 | -0.29(-0.49%) |
Apr 10, 2018 | 58.84 | 59.41 | 58.84 | 59.41 | 847 | +0.09(+0.15%) |
Apr 09, 2018 | 59.33 | 59.33 | 59.33 | 59.33 | 436 | +0.71(+1.21%) |
Apr 06, 2018 | 59.50 | 59.50 | 59.02 | 58.61 | 3,918 | -1.26(-2.10%) |
Apr 05, 2018 | 59.67 | 59.87 | 59.67 | 59.87 | 365 | +0.66(+1.12%) |
Apr 04, 2018 | 58.60 | 59.25 | 58.60 | 59.21 | 1,250 | +0.61(+1.03%) |
Apr 03, 2018 | 58.27 | 58.63 | 58.27 | 58.61 | 6,614 | +0.80(+1.39%) |
Apr 02, 2018 | 59.02 | 59.02 | 57.81 | 57.81 | 2,050 | -1.34(-2.27%) |
Mar 29, 2018 | 59.15 | 59.15 | 59.15 | 0 | +0.39(+0.66%) | |
Mar 28, 2018 | 58.50 | 58.76 | 58.50 | 58.76 | 17,908 | -0.33(-0.56%) |
Mar 27, 2018 | 59.55 | 59.95 | 59.10 | 59.10 | 1,240 | -0.48(-0.81%) |
Mar 26, 2018 | 58.71 | 59.64 | 58.71 | 59.58 | 1,313 | +1.28(+2.20%) |
Mar 23, 2018 | 59.44 | 59.49 | 58.30 | 58.30 | 6,566 | -1.94(-3.21%) |
Mar 22, 2018 | 60.13 | 60.23 | 60.13 | 60.23 | 4,124 | -0.81(-1.32%) |
Mar 21, 2018 | 61.04 | 61.04 | 61.04 | 61.04 | 737 | -0.07(-0.11%) |
Mar 20, 2018 | 61.11 | 61.14 | 61.04 | 61.10 | 3,059 | +0.34(+0.56%) |
Mar 19, 2018 | 60.95 | 60.95 | 60.54 | 60.76 | 957 | -0.86(-1.40%) |
Mar 16, 2018 | 61.44 | 61.63 | 61.36 | 61.63 | 1,216 | +0.41(+0.67%) |
Mar 15, 2018 | 61.38 | 61.38 | 61.19 | 61.21 | 1,713 | -0.30(-0.48%) |
Mar 14, 2018 | 62.17 | 62.17 | 61.38 | 61.51 | 3,825 | -0.70(-1.12%) |
Mar 13, 2018 | 62.37 | 62.37 | 62.21 | 62.21 | 1,922 | -0.07(-0.11%) |
Mar 12, 2018 | 62.77 | 62.77 | 62.18 | 62.28 | 3,921 | -0.05(-0.08%) |
Mar 09, 2018 | 61.89 | 62.39 | 61.89 | 62.32 | 2,636 | +1.06(+1.73%) |
Mar 08, 2018 | 61.46 | 61.47 | 61.26 | 61.26 | 7,296 | -0.07(-0.11%) |
Mar 07, 2018 | 61.33 | 61.33 | 6,650 | -0.11(-0.17%) | ||
Mar 06, 2018 | 61.23 | 61.43 | 61.06 | 61.43 | 4,394 | +0.23(+0.38%) |
Mar 05, 2018 | 60.31 | 61.20 | 60.23 | 61.20 | 9,528 | +1.15(+1.92%) |
Mar 02, 2018 | 59.84 | 60.05 | 59.83 | 60.05 | 4,011 | -0.09(-0.15%) |
Mar 01, 2018 | 60.93 | 61.03 | 59.88 | 60.14 | 3,937 | -1.12(-1.83%) |
Feb 28, 2018 | 61.52 | 61.67 | 61.26 | 61.26 | 2,567 | -0.41(-0.67%) |
Feb 27, 2018 | 62.34 | 62.56 | 61.67 | 61.67 | 3,951 | -0.57(-0.91%) |
Feb 26, 2018 | 61.84 | 62.31 | 61.84 | 62.24 | 2,607 | +0.88(+1.44%) |
Feb 23, 2018 | 61.32 | 61.45 | 61.31 | 61.36 | 1,504 | +0.55(+0.90%) |
Feb 22, 2018 | 60.82 | 61.46 | 60.81 | 60.81 | 2,707 | -0.87(-1.41%) |
Feb 21, 2018 | 62.03 | 61.68 | 61.68 | 10,214 | +0.46(+0.75%) | |
Feb 20, 2018 | 61.45 | 61.69 | 61.22 | 61.22 | 3,775 | -0.45(-0.73%) |
Feb 16, 2018 | 61.67 | 61.67 | 61.67 | 0 | +0.19(+0.31%) | |
Feb 15, 2018 | 61.37 | 61.48 | 61.18 | 61.48 | 7,122 | +0.24(+0.39%) |
Feb 14, 2018 | 60.61 | 61.24 | 60.48 | 61.24 | 1,727 | +1.09(+1.81%) |
Feb 13, 2018 | 59.77 | 60.16 | 59.77 | 60.15 | 3,472 | +0.13(+0.22%) |
Feb 12, 2018 | 59.88 | 60.25 | 59.43 | 60.02 | 11,544 | +0.87(+1.47%) |
Feb 09, 2018 | 58.73 | 59.57 | 57.47 | 59.15 | 6,785 | +0.00(+0.00%) |
Feb 08, 2018 | 60.58 | 60.78 | 59.15 | 59.15 | 10,477 | -2.07(-3.38%) |
Feb 07, 2018 | 60.45 | 61.63 | 60.45 | 61.22 | 5,262 | +0.58(+0.95%) |
Feb 06, 2018 | 58.31 | 60.90 | 58.31 | 60.65 | 13,411 | +0.24(+0.40%) |
Feb 05, 2018 | 61.69 | 62.22 | 59.78 | 60.41 | 13,330 | -2.05(-3.29%) |
Feb 02, 2018 | 63.24 | 63.24 | 62.32 | 62.46 | 4,976 | -1.05(-1.65%) |
Feb 01, 2018 | 63.41 | 63.51 | 63.41 | 63.51 | 837 | -0.16(-0.25%) |
Jan 31, 2018 | 64.18 | 64.20 | 63.67 | 63.67 | 3,561 | +0.01(+0.02%) |
Jan 30, 2018 | 64.21 | 64.21 | 63.65 | 63.65 | 4,740 | -1.05(-1.62%) |
Jan 29, 2018 | 65.01 | 65.01 | 64.70 | 64.70 | 2,942 | +0.01(+0.01%) |
Jan 26, 2018 | 64.40 | 64.69 | 64.40 | 64.69 | 760 | +0.51(+0.79%) |
Jan 25, 2018 | 64.55 | 64.55 | 64.12 | 64.18 | 8,093 | -0.31(-0.47%) |
Jan 24, 2018 | 64.61 | 64.87 | 64.35 | 64.49 | 44,485 | -0.11(-0.18%) |
Jan 23, 2018 | 64.40 | 64.61 | 64.21 | 64.61 | 3,379 | +0.31(+0.48%) |
Jan 22, 2018 | 63.70 | 64.30 | 63.70 | 64.30 | 12,543 | +0.42(+0.66%) |
Jan 19, 2018 | 63.22 | 63.88 | 63.22 | 63.88 | 1,737 | +0.58(+0.92%) |
Jan 18, 2018 | 63.25 | 63.43 | 63.25 | 63.29 | 8,711 | -0.09(-0.14%) |
Jan 17, 2018 | 63.23 | 63.42 | 62.91 | 63.38 | 3,101 | +0.53(+0.84%) |
Jan 16, 2018 | 63.49 | 63.49 | 62.59 | 62.85 | 3,927 | -0.38(-0.61%) |
Jan 12, 2018 | 63.24 | 63.24 | 63.24 | 0 | +0.82(+1.31%) | |
Jan 11, 2018 | 62.15 | 62.42 | 62.07 | 62.42 | 4,049 | +0.62(+1.01%) |
Jan 10, 2018 | 61.94 | 61.96 | 61.80 | 61.80 | 1,369 | +0.11(+0.19%) |
Jan 09, 2018 | 61.58 | 61.76 | 61.58 | 61.68 | 767 | +0.37(+0.60%) |
Jan 08, 2018 | 61.17 | 61.31 | 61.08 | 61.31 | 2,909 | +0.21(+0.34%) |
Jan 05, 2018 | 61.10 | 61.11 | 60.80 | 61.11 | 3,579 | +0.44(+0.73%) |
Jan 04, 2018 | 60.29 | 60.70 | 60.29 | 60.67 | 7,071 | +0.29(+0.48%) |
Jan 03, 2018 | 61.30 | 61.30 | 60.19 | 60.38 | 1,721 | +0.27(+0.45%) |
Jan 02, 2018 | 60.09 | 60.10 | 60.04 | 60.10 | 783 | +0.32(+0.54%) |
Dec 29, 2017 | 59.78 | 59.78 | 59.78 | 0 | -0.18(-0.30%) | |
Dec 28, 2017 | 60.17 | 60.17 | 59.90 | 59.97 | 967 | +0.07(+0.11%) |
Dec 27, 2017 | 60.23 | 60.23 | 59.90 | 59.90 | 893 | -0.09(-0.14%) |
Dec 26, 2017 | 60.16 | 60.16 | 59.94 | 59.98 | 3,480 | +0.08(+0.13%) |
Dec 22, 2017 | 60.22 | 60.22 | 59.77 | 59.91 | 2,786 | -0.15(-0.24%) |
Dec 21, 2017 | 60.07 | 60.08 | 60.04 | 60.05 | 1,302 | +0.23(+0.38%) |
Dec 20, 2017 | 59.82 | 59.84 | 59.71 | 59.83 | 2,831 | +0.01(+0.01%) |
Dec 19, 2017 | 60.19 | 60.19 | 59.79 | 59.82 | 3,024 | +0.04(+0.06%) |
Dec 18, 2017 | 59.74 | 59.91 | 59.74 | 59.78 | 4,936 | +0.44(+0.74%) |
Dec 15, 2017 | 59.04 | 59.38 | 58.94 | 59.34 | 4,246 | +0.36(+0.60%) |
Dec 14, 2017 | 58.96 | 59.11 | 58.96 | 58.99 | 967 | -0.09(-0.16%) |
Dec 13, 2017 | 59.39 | 59.39 | 59.08 | 59.08 | 1,855 | -0.20(-0.34%) |
Dec 12, 2017 | 59.18 | 59.29 | 59.18 | 59.28 | 34,175 | +0.26(+0.45%) |
Dec 11, 2017 | 59.16 | 59.16 | 58.96 | 59.02 | 1,608 | -0.05(-0.09%) |
Dec 08, 2017 | 58.92 | 59.07 | 58.78 | 59.07 | 1,155 | +0.75(+1.28%) |
Dec 06, 2017 | 58.32 | 58.32 | 58.32 | 38 | -0.06(-0.10%) | |
Dec 05, 2017 | 58.38 | 58.38 | 58.38 | 58.38 | 215 | -0.51(-0.87%) |
Dec 04, 2017 | 58.82 | 58.82 | 58.82 | 58.89 | 1,993 | +1.18(+2.05%) |
Nov 29, 2017 | 57.71 | 57.71 | 57.71 | 71 | +0.82(+1.44%) | |
Nov 28, 2017 | 56.89 | 56.89 | 56.89 | 56.89 | 282 | +0.56(+1.00%) |
Nov 27, 2017 | 56.33 | 56.33 | 56.33 | 56.33 | 191 | -0.00(-0.01%) |
Nov 24, 2017 | 56.33 | 56.33 | 56.33 | 56.33 | 217 | -0.07(-0.13%) |
Nov 21, 2017 | 56.40 | 56.40 | 56.40 | 56.40 | 37 | +0.12(+0.21%) |
Nov 17, 2017 | 56.29 | 56.29 | 56.29 | 11 | +0.11(+0.20%) | |
Nov 16, 2017 | 56.11 | 56.18 | 56.11 | 56.18 | 941 | +0.61(+1.10%) |
Nov 15, 2017 | 55.62 | 55.62 | 55.57 | 55.57 | 646 | -0.09(-0.17%) |
Nov 14, 2017 | 55.66 | 55.66 | 55.61 | 55.66 | 571 | +0.01(+0.02%) |
Nov 13, 2017 | 55.65 | 55.65 | 55.65 | 55.65 | 434 | +0.22(+0.39%) |
Nov 09, 2017 | 55.44 | 55.44 | 55.44 | 2 | -0.39(-0.70%) | |
Nov 08, 2017 | 55.83 | 55.83 | 55.83 | 55.83 | 531 | +0.03(+0.05%) |
Nov 07, 2017 | 56.04 | 56.04 | 55.80 | 55.80 | 358 | -0.35(-0.63%) |
Nov 06, 2017 | 56.15 | 56.15 | 56.15 | 56.15 | 107 | +0.27(+0.48%) |
Nov 03, 2017 | 55.85 | 55.88 | 55.85 | 55.88 | 643 | +0.05(+0.08%) |
Nov 02, 2017 | 55.84 | 55.84 | 55.84 | 55.84 | 115 | -0.03(-0.05%) |
Oct 31, 2017 | 55.87 | 55.87 | 55.87 | 10 | +0.01(+0.02%) | |
Oct 30, 2017 | 55.89 | 55.89 | 55.86 | 392 | -0.03(-0.05%) | |
Oct 27, 2017 | 55.89 | 55.89 | 55.89 | 55.89 | 123 | -0.28(-0.50%) |
Oct 23, 2017 | 56.17 | 56.17 | 56.17 | 0 | +0.08(+0.13%) | |
Oct 20, 2017 | 56.16 | 56.24 | 56.09 | 56.09 | 735 | +0.57(+1.02%) |
Oct 19, 2017 | 55.30 | 55.53 | 55.23 | 55.52 | 902 | -0.12(-0.22%) |
Oct 18, 2017 | 55.65 | 55.66 | 55.64 | 55.64 | 1,672 | +0.22(+0.39%) |
Oct 17, 2017 | 55.32 | 55.43 | 55.32 | 55.43 | 408 | +0.10(+0.17%) |
Oct 16, 2017 | 55.45 | 55.45 | 55.33 | 55.33 | 844 | +0.02(+0.03%) |
Oct 13, 2017 | 55.30 | 55.31 | 55.30 | 55.31 | 541 | +0.06(+0.11%) |
Oct 12, 2017 | 55.25 | 55.25 | 55.25 | 55.25 | 327 | -0.03(-0.06%) |
Oct 10, 2017 | 55.28 | 55.28 | 55.28 | 2 | -0.16(-0.29%) | |
Oct 06, 2017 | 55.45 | 55.45 | 55.45 | 2 | +0.17(+0.31%) | |
Oct 05, 2017 | 55.27 | 55.27 | 55.27 | 55.27 | 315 | -0.06(-0.10%) |
Oct 04, 2017 | 55.23 | 55.53 | 55.23 | 55.33 | 1,227 | +0.05(+0.09%) |
Oct 02, 2017 | 55.28 | 1 | +0.28(+0.50%) | |||
Sep 29, 2017 | 55.01 | 55.01 | 55.01 | 55.01 | 142 | +0.36(+0.67%) |
Sep 27, 2017 | 54.65 | 20 | +0.18(+0.33%) | |||
Sep 26, 2017 | 54.52 | 55.62 | 54.36 | 54.47 | 11,262 | +0.31(+0.57%) |
Sep 25, 2017 | 54.42 | 54.42 | 54.16 | 54.16 | 739 | +0.09(+0.18%) |
Sep 21, 2017 | 54.06 | 3 | +0.17(+0.32%) | |||
Sep 19, 2017 | 53.89 | 64 | -0.09(-0.17%) | |||
Sep 18, 2017 | 53.98 | 53.98 | 53.98 | 53.98 | 111 | +0.06(+0.10%) |
Sep 13, 2017 | 53.93 | 128 | +0.44(+0.82%) | |||
Sep 11, 2017 | 53.49 | 128 | +0.87(+1.66%) | |||
Sep 05, 2017 | 52.62 | 52.62 | 52.62 | 0 | -0.40(-0.75%) | |
Aug 31, 2017 | 53.01 | 63 | +0.33(+0.63%) | |||
Aug 30, 2017 | 52.76 | 52.76 | 52.68 | 52.68 | 402 | +0.01(+0.02%) |
Aug 22, 2017 | 52.67 | 27 | -0.88(-1.64%) | |||
Aug 16, 2017 | 53.55 | 12 | +0.05(+0.10%) | |||
Aug 15, 2017 | 53.42 | 53.50 | 53.42 | 53.50 | 796 | +0.06(+0.12%) |
Aug 14, 2017 | 53.43 | 53.44 | 53.41 | 53.44 | 1,550 | +0.49(+0.92%) |
Aug 11, 2017 | 52.95 | 52.95 | 52.95 | 52.95 | 370 | -0.04(-0.08%) |
Aug 10, 2017 | 53.40 | 53.40 | 52.99 | 52.99 | 971 | -1.08(-2.00%) |
Aug 08, 2017 | 54.07 | 108 | +0.09(+0.18%) | |||
Aug 04, 2017 | 53.98 | 19 | +0.09(+0.16%) | |||
Aug 03, 2017 | 53.97 | 53.97 | 53.89 | 53.89 | 589 | -0.15(-0.29%) |
Aug 01, 2017 | 54.05 | 11 | +0.11(+0.21%) | |||
Jul 31, 2017 | 53.93 | 53.93 | 53.93 | 53.93 | 564 | -0.10(-0.18%) |
Jul 26, 2017 | 54.03 | 3 | +0.18(+0.34%) | |||
Jul 25, 2017 | 53.86 | 53.86 | 53.85 | 53.85 | 214 | +0.26(+0.49%) |
Jul 21, 2017 | 53.59 | 4 | +0.09(+0.17%) | |||
Jul 20, 2017 | 53.87 | 53.87 | 53.50 | 53.50 | 367 | -0.28(-0.53%) |
Jul 19, 2017 | 53.78 | 53.78 | 53.78 | 53.78 | 615 | +0.40(+0.75%) |
Jul 18, 2017 | 53.38 | 53.38 | 53.38 | 53.38 | 233 | -0.37(-0.68%) |
Jul 17, 2017 | 53.69 | 53.75 | 53.69 | 53.75 | 427 | +0.26(+0.48%) |
Jul 14, 2017 | 53.51 | 53.51 | 53.49 | 53.49 | 472 | +4.88(+10.04%) |
Jul 13, 2017 | 48.61 | 48.61 | 48.61 | 48.61 | 338 | -4.16(-7.88%) |
Jul 11, 2017 | 52.77 | 34 | -0.17(-0.32%) | |||
Jul 10, 2017 | 53.00 | 53.00 | 52.90 | 52.94 | 427 | -0.14(-0.27%) |
Jul 07, 2017 | 53.08 | 53.08 | 53.08 | 53.08 | 193 | -0.13(-0.25%) |
Jul 05, 2017 | 53.21 | 6 | +0.24(+0.45%) | |||
Jul 03, 2017 | 52.97 | 52.97 | 52.97 | 52.97 | 79 | +0.00(+0.00%) |
Jun 29, 2017 | 52.97 | 79 | -0.31(-0.59%) | |||
Jun 28, 2017 | 53.32 | 53.32 | 53.29 | 53.29 | 575 | +0.40(+0.75%) |
Jun 26, 2017 | 52.89 | 149 | +0.28(+0.53%) | |||
Jun 23, 2017 | 52.61 | 52.61 | 52.61 | 52.61 | 259 | -0.34(-0.63%) |
Jun 20, 2017 | 52.94 | 3 | +0.25(+0.47%) | |||
Jun 16, 2017 | 52.70 | 57 | -0.12(-0.22%) | |||
Jun 15, 2017 | 52.81 | 52.81 | 52.81 | 52.81 | 285 | -0.14(-0.26%) |
Jun 13, 2017 | 52.95 | 2 | +0.48(+0.92%) | |||
Jun 09, 2017 | 52.47 | 20 | +0.24(+0.46%) | |||
Jun 08, 2017 | 52.40 | 52.46 | 52.22 | 52.23 | 1,077 | +0.05(+0.09%) |
Jun 07, 2017 | 52.03 | 52.25 | 52.03 | 52.18 | 699 | +0.04(+0.08%) |
Jun 06, 2017 | 52.14 | 52.14 | 52.14 | 52.14 | 106 | -0.35(-0.67%) |
Jun 05, 2017 | 52.44 | 52.49 | 52.44 | 52.49 | 856 | -0.14(-0.27%) |
Jun 02, 2017 | 52.63 | 52.63 | 52.60 | 52.63 | 748 | +0.02(+0.04%) |
Jun 01, 2017 | 52.23 | 52.67 | 52.23 | 52.61 | 833 | +0.74(+1.44%) |
May 31, 2017 | 51.86 | 51.86 | 51.86 | 51.86 | 324 | -0.09(-0.18%) |
May 30, 2017 | 52.08 | 52.08 | 51.96 | 51.96 | 333 | -0.15(-0.30%) |
May 26, 2017 | 52.11 | 52.11 | 52.11 | 52.11 | 158 | +0.47(+0.92%) |
May 24, 2017 | 51.64 | 1 | -0.11(-0.22%) | |||
May 22, 2017 | 51.75 | 79 | +0.17(+0.33%) | |||
May 19, 2017 | 51.31 | 51.58 | 51.31 | 51.58 | 1,056 | +0.48(+0.94%) |
May 18, 2017 | 50.96 | 51.23 | 50.96 | 51.10 | 655 | +0.20(+0.40%) |
May 17, 2017 | 51.34 | 51.34 | 50.90 | 50.90 | 525 | -1.07(-2.07%) |
May 16, 2017 | 51.97 | 51.97 | 51.97 | 51.97 | 344 | -0.21(-0.41%) |
May 15, 2017 | 52.03 | 52.19 | 52.03 | 52.19 | 707 | +0.39(+0.75%) |
May 12, 2017 | 51.81 | 51.81 | 51.80 | 51.80 | 674 | -0.40(-0.77%) |
May 11, 2017 | 52.19 | 52.20 | 52.19 | 52.20 | 289 | -0.25(-0.48%) |
May 10, 2017 | 52.21 | 52.45 | 52.21 | 52.45 | 761 | +0.21(+0.40%) |
May 09, 2017 | 52.30 | 52.35 | 52.21 | 52.24 | 1,339 | +0.08(+0.14%) |
May 05, 2017 | 52.17 | 2 | -0.03(-0.05%) | |||
May 04, 2017 | 52.19 | 52.19 | 52.19 | 52.19 | 116 | +0.37(+0.71%) |
May 03, 2017 | 51.82 | 51.82 | 51.82 | 51.82 | 271 | -0.21(-0.40%) |