Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.15 | 58.46 | 57.77 | 58.23 | 1,001,687 | +0.34(+0.59%) |
Apr 27, 2018 | 58.82 | 59.41 | 57.63 | 57.88 | 2,326,257 | -1.36(-2.29%) |
Apr 26, 2018 | 59.12 | 59.60 | 58.05 | 59.24 | 2,945,771 | -0.18(-0.31%) |
Apr 25, 2018 | 58.48 | 59.60 | 58.36 | 59.42 | 1,851,708 | +0.95(+1.62%) |
Apr 24, 2018 | 58.90 | 59.02 | 58.11 | 58.48 | 1,098,723 | -0.17(-0.29%) |
Apr 23, 2018 | 58.37 | 59.19 | 58.27 | 58.65 | 1,334,309 | +0.46(+0.79%) |
Apr 20, 2018 | 58.19 | 58.73 | 57.97 | 58.19 | 1,429,654 | -0.09(-0.15%) |
Apr 19, 2018 | 58.01 | 58.40 | 57.55 | 58.27 | 1,147,561 | +0.37(+0.64%) |
Apr 18, 2018 | 57.88 | 58.48 | 57.61 | 57.90 | 1,175,468 | +0.06(+0.10%) |
Apr 17, 2018 | 57.87 | 58.52 | 57.54 | 57.84 | 760,414 | +0.31(+0.53%) |
Apr 16, 2018 | 57.94 | 58.08 | 57.28 | 57.54 | 936,695 | -0.09(-0.15%) |
Apr 13, 2018 | 58.16 | 58.36 | 57.40 | 57.63 | 931,101 | -0.43(-0.74%) |
Apr 12, 2018 | 57.78 | 58.39 | 57.61 | 58.05 | 944,124 | +0.48(+0.83%) |
Apr 11, 2018 | 57.38 | 58.26 | 57.35 | 57.58 | 669,707 | +0.06(+0.10%) |
Apr 10, 2018 | 57.87 | 57.87 | 57.20 | 57.52 | 658,671 | +0.13(+0.23%) |
Apr 09, 2018 | 57.27 | 58.02 | 57.27 | 57.39 | 779,978 | +0.37(+0.65%) |
Apr 06, 2018 | 57.13 | 57.95 | 56.73 | 57.01 | 747,886 | -0.45(-0.78%) |
Apr 05, 2018 | 57.43 | 58.06 | 56.95 | 57.46 | 936,178 | +0.15(+0.27%) |
Apr 04, 2018 | 55.40 | 57.37 | 55.40 | 57.31 | 978,648 | +1.00(+1.78%) |
Apr 03, 2018 | 55.60 | 56.54 | 55.37 | 56.31 | 948,344 | +0.81(+1.46%) |
Apr 02, 2018 | 56.93 | 56.93 | 54.76 | 55.50 | 1,602,879 | -1.52(-2.66%) |
Mar 29, 2018 | 57.01 | 57.01 | 57.01 | 0 | -0.11(-0.20%) | |
Mar 28, 2018 | 56.84 | 57.54 | 56.78 | 57.13 | 796,109 | +0.36(+0.64%) |
Mar 27, 2018 | 58.25 | 58.25 | 56.56 | 56.77 | 940,151 | -1.17(-2.01%) |
Mar 26, 2018 | 57.21 | 58.15 | 56.77 | 57.93 | 1,100,964 | +1.52(+2.69%) |
Mar 23, 2018 | 56.95 | 57.46 | 56.12 | 56.41 | 1,192,238 | -0.37(-0.66%) |
Mar 22, 2018 | 57.62 | 58.15 | 56.77 | 56.78 | 993,482 | -1.38(-2.36%) |
Mar 21, 2018 | 57.87 | 58.64 | 57.75 | 58.16 | 1,354,853 | +0.42(+0.73%) |
Mar 20, 2018 | 56.99 | 58.12 | 56.76 | 57.74 | 912,982 | +0.54(+0.95%) |
Mar 19, 2018 | 57.03 | 57.70 | 56.77 | 57.20 | 1,703,252 | +0.14(+0.25%) |
Mar 16, 2018 | 56.76 | 58.00 | 56.76 | 57.05 | 3,021,109 | +0.45(+0.79%) |
Mar 15, 2018 | 56.62 | 57.29 | 56.50 | 56.60 | 944,442 | -0.04(-0.07%) |
Mar 14, 2018 | 57.04 | 57.46 | 56.04 | 56.64 | 1,150,498 | -0.42(-0.74%) |
Mar 13, 2018 | 57.62 | 57.89 | 56.83 | 57.06 | 864,287 | -0.45(-0.78%) |
Mar 12, 2018 | 57.78 | 58.10 | 57.38 | 57.51 | 684,988 | -0.27(-0.46%) |
Mar 09, 2018 | 57.35 | 58.26 | 57.35 | 57.78 | 855,914 | +0.78(+1.37%) |
Mar 08, 2018 | 56.52 | 57.41 | 56.23 | 57.00 | 687,291 | +0.56(+0.99%) |
Mar 07, 2018 | 55.91 | 56.85 | 55.91 | 56.44 | 745,262 | -0.05(-0.08%) |
Mar 06, 2018 | 56.54 | 57.08 | 55.80 | 56.48 | 902,779 | +0.03(+0.05%) |
Mar 05, 2018 | 56.02 | 56.85 | 55.38 | 56.46 | 1,209,226 | +0.12(+0.22%) |
Mar 02, 2018 | 55.13 | 56.74 | 55.13 | 56.33 | 1,474,024 | +0.86(+1.56%) |
Mar 01, 2018 | 56.60 | 57.06 | 55.14 | 55.47 | 1,909,109 | -1.41(-2.47%) |
Feb 28, 2018 | 58.40 | 59.18 | 56.85 | 56.87 | 1,558,387 | -1.34(-2.30%) |
Feb 27, 2018 | 58.98 | 59.16 | 57.53 | 58.21 | 1,317,605 | -0.55(-0.94%) |
Feb 26, 2018 | 58.92 | 59.30 | 58.63 | 58.76 | 784,567 | -0.10(-0.16%) |
Feb 23, 2018 | 58.31 | 59.01 | 57.85 | 58.86 | 1,294,086 | +0.64(+1.09%) |
Feb 22, 2018 | 57.72 | 58.91 | 57.72 | 58.22 | 988,985 | +0.58(+1.00%) |
Feb 21, 2018 | 58.93 | 59.49 | 57.62 | 57.64 | 1,780,996 | -1.38(-2.33%) |
Feb 20, 2018 | 59.23 | 59.87 | 58.95 | 59.02 | 1,056,065 | -0.47(-0.78%) |
Feb 16, 2018 | 59.49 | 59.49 | 59.49 | 0 | -1.18(-1.94%) | |
Feb 15, 2018 | 58.77 | 61.03 | 58.77 | 60.66 | 2,454,809 | +2.42(+4.16%) |
Feb 14, 2018 | 56.50 | 58.55 | 56.49 | 58.24 | 1,897,875 | +1.64(+2.90%) |
Feb 13, 2018 | 55.82 | 56.75 | 55.55 | 56.60 | 1,658,657 | +0.32(+0.57%) |
Feb 12, 2018 | 56.19 | 57.40 | 55.49 | 56.28 | 2,130,681 | +0.66(+1.18%) |
Feb 09, 2018 | 56.30 | 56.38 | 54.40 | 55.62 | 2,956,758 | -0.56(-1.00%) |
Feb 08, 2018 | 55.12 | 57.09 | 54.83 | 56.18 | 2,515,150 | +0.28(+0.51%) |
Feb 07, 2018 | 56.70 | 57.08 | 55.28 | 55.90 | 1,849,965 | -0.81(-1.42%) |
Feb 06, 2018 | 55.53 | 57.93 | 53.91 | 56.70 | 2,757,254 | -1.17(-2.02%) |
Feb 05, 2018 | 58.73 | 59.18 | 57.07 | 57.87 | 1,940,793 | -1.33(-2.25%) |
Feb 02, 2018 | 60.82 | 60.82 | 59.11 | 59.20 | 967,446 | -1.84(-3.02%) |