Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.20 | 64.20 | 62.30 | 62.35 | 187,469 | -1.65(-2.58%) |
Apr 27, 2018 | 64.40 | 64.95 | 63.65 | 64.00 | 115,038 | -0.15(-0.23%) |
Apr 26, 2018 | 62.65 | 64.45 | 62.25 | 64.15 | 185,905 | +2.15(+3.47%) |
Apr 25, 2018 | 62.25 | 62.38 | 61.38 | 62.00 | 133,218 | -0.25(-0.40%) |
Apr 24, 2018 | 63.55 | 64.10 | 61.45 | 62.25 | 179,814 | -1.15(-1.81%) |
Apr 23, 2018 | 63.55 | 63.60 | 62.35 | 63.40 | 178,929 | -0.10(-0.16%) |
Apr 20, 2018 | 62.55 | 63.85 | 62.50 | 63.50 | 167,120 | +0.75(+1.20%) |
Apr 19, 2018 | 62.30 | 63.05 | 62.10 | 62.75 | 116,489 | +0.35(+0.56%) |
Apr 18, 2018 | 64.50 | 64.70 | 62.10 | 62.40 | 233,548 | -2.20(-3.41%) |
Apr 17, 2018 | 62.50 | 64.70 | 62.50 | 64.60 | 283,684 | +2.15(+3.44%) |
Apr 16, 2018 | 60.55 | 62.75 | 58.98 | 62.45 | 279,188 | +1.60(+2.63%) |
Apr 13, 2018 | 60.05 | 62.30 | 60.05 | 60.85 | 444,932 | +1.10(+1.84%) |
Apr 12, 2018 | 59.60 | 60.45 | 59.30 | 59.75 | 157,838 | +0.35(+0.59%) |
Apr 11, 2018 | 59.15 | 59.85 | 58.90 | 59.40 | 103,597 | +0.00(+0.00%) |
Apr 10, 2018 | 58.60 | 59.80 | 57.75 | 59.40 | 330,900 | +1.20(+2.06%) |
Apr 09, 2018 | 59.05 | 59.33 | 58.10 | 58.20 | 156,219 | -0.45(-0.77%) |
Apr 06, 2018 | 58.50 | 59.83 | 57.95 | 58.65 | 218,042 | -0.20(-0.34%) |
Apr 05, 2018 | 59.45 | 59.45 | 58.31 | 58.85 | 133,507 | -0.50(-0.84%) |
Apr 04, 2018 | 57.95 | 59.50 | 57.85 | 59.35 | 118,272 | +1.00(+1.71%) |
Apr 03, 2018 | 56.65 | 58.50 | 56.65 | 58.35 | 135,337 | +1.95(+3.46%) |
Apr 02, 2018 | 58.00 | 58.55 | 56.00 | 56.40 | 174,683 | -1.60(-2.76%) |
Mar 29, 2018 | 58.00 | 58.00 | 58.00 | 0 | -0.30(-0.51%) | |
Mar 28, 2018 | 58.30 | 59.35 | 58.20 | 58.30 | 106,654 | -0.15(-0.26%) |
Mar 27, 2018 | 59.40 | 59.85 | 58.30 | 58.45 | 189,284 | -1.00(-1.68%) |
Mar 26, 2018 | 58.75 | 59.50 | 58.05 | 59.45 | 175,933 | +1.15(+1.97%) |
Mar 23, 2018 | 59.65 | 60.30 | 58.25 | 58.30 | 273,417 | -1.15(-1.93%) |
Mar 22, 2018 | 59.40 | 60.60 | 59.25 | 59.45 | 199,861 | -0.65(-1.08%) |
Mar 21, 2018 | 61.45 | 61.80 | 59.95 | 60.10 | 189,224 | -1.35(-2.20%) |
Mar 20, 2018 | 62.45 | 63.40 | 61.10 | 61.45 | 288,510 | -0.75(-1.21%) |
Mar 19, 2018 | 60.00 | 62.25 | 60.00 | 62.20 | 374,906 | +2.10(+3.49%) |
Mar 16, 2018 | 61.35 | 61.38 | 59.95 | 60.10 | 333,192 | -1.15(-1.88%) |
Mar 15, 2018 | 61.70 | 63.00 | 61.00 | 61.25 | 161,438 | -0.45(-0.73%) |
Mar 14, 2018 | 62.30 | 62.50 | 61.02 | 61.70 | 204,891 | -0.55(-0.88%) |
Mar 13, 2018 | 62.20 | 62.95 | 61.27 | 62.25 | 294,392 | +0.10(+0.16%) |
Mar 12, 2018 | 60.75 | 62.40 | 60.75 | 62.15 | 291,003 | +1.25(+2.05%) |
Mar 09, 2018 | 61.15 | 61.22 | 60.15 | 60.90 | 350,089 | -0.05(-0.08%) |
Mar 08, 2018 | 60.70 | 61.20 | 60.34 | 60.95 | 195,720 | +0.30(+0.49%) |
Mar 07, 2018 | 58.60 | 61.15 | 58.25 | 60.65 | 330,759 | +1.55(+2.62%) |
Mar 06, 2018 | 57.70 | 59.15 | 57.35 | 59.10 | 390,225 | +1.40(+2.43%) |
Mar 05, 2018 | 56.65 | 58.67 | 56.62 | 57.70 | 318,852 | +0.95(+1.67%) |
Mar 02, 2018 | 53.85 | 56.95 | 53.85 | 56.75 | 366,516 | +2.20(+4.03%) |
Mar 01, 2018 | 53.75 | 56.40 | 53.40 | 54.55 | 401,872 | +0.90(+1.68%) |
Feb 28, 2018 | 53.55 | 54.80 | 53.25 | 53.65 | 315,598 | +0.40(+0.75%) |
Feb 27, 2018 | 53.65 | 54.30 | 53.05 | 53.25 | 246,429 | -0.25(-0.47%) |
Feb 26, 2018 | 55.60 | 55.90 | 52.45 | 53.50 | 434,335 | -2.15(-3.86%) |
Feb 23, 2018 | 55.60 | 56.95 | 53.05 | 55.65 | 1,193,990 | +2.50(+4.70%) |
Feb 22, 2018 | 52.25 | 53.15 | 900,694 | +0.75(+1.43%) | ||
Feb 21, 2018 | 52.45 | 53.60 | 51.05 | 52.40 | 362,705 | +0.10(+0.19%) |
Feb 20, 2018 | 53.30 | 53.60 | 51.90 | 52.30 | 387,159 | -1.35(-2.52%) |
Feb 16, 2018 | 53.65 | 53.65 | 53.65 | 0 | -1.65(-2.98%) | |
Feb 15, 2018 | 54.50 | 55.90 | 54.00 | 55.30 | 293,234 | +1.05(+1.94%) |
Feb 14, 2018 | 53.00 | 54.75 | 52.90 | 54.25 | 354,047 | +1.10(+2.07%) |
Feb 13, 2018 | 53.90 | 54.20 | 52.95 | 53.15 | 202,269 | -0.75(-1.39%) |
Feb 12, 2018 | 53.30 | 54.20 | 52.25 | 53.90 | 433,782 | +0.70(+1.32%) |
Feb 09, 2018 | 52.40 | 53.45 | 51.15 | 53.20 | 353,902 | +1.00(+1.92%) |
Feb 08, 2018 | 53.85 | 54.10 | 52.20 | 52.20 | 258,208 | -1.65(-3.06%) |
Feb 07, 2018 | 53.05 | 54.25 | 53.05 | 53.85 | 222,336 | +0.85(+1.60%) |
Feb 06, 2018 | 51.65 | 53.35 | 51.65 | 53.00 | 254,463 | -0.50(-0.93%) |
Feb 05, 2018 | 52.50 | 54.10 | 52.25 | 53.50 | 207,246 | +0.90(+1.71%) |
Feb 02, 2018 | 52.00 | 52.80 | 51.40 | 52.60 | 339,738 | +0.55(+1.06%) |