Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.30 | 63.60 | 62.88 | 62.89 | 179,296 | -0.23(-0.37%) |
Apr 27, 2018 | 63.46 | 63.54 | 62.92 | 63.12 | 141,847 | -0.16(-0.26%) |
Apr 26, 2018 | 63.42 | 63.48 | 62.76 | 63.28 | 157,902 | -0.14(-0.21%) |
Apr 25, 2018 | 63.14 | 63.63 | 62.48 | 63.42 | 136,444 | +0.17(+0.27%) |
Apr 24, 2018 | 63.39 | 63.70 | 62.81 | 63.24 | 290,193 | +0.34(+0.54%) |
Apr 23, 2018 | 62.93 | 63.54 | 62.61 | 62.91 | 136,359 | +0.19(+0.31%) |
Apr 20, 2018 | 62.49 | 63.19 | 62.40 | 62.71 | 137,522 | +0.00(+0.00%) |
Apr 19, 2018 | 62.34 | 62.85 | 61.84 | 62.71 | 161,884 | +0.14(+0.23%) |
Apr 18, 2018 | 61.88 | 62.69 | 61.63 | 62.57 | 356,702 | +0.66(+1.06%) |
Apr 17, 2018 | 61.47 | 62.12 | 61.29 | 61.91 | 285,439 | +0.99(+1.63%) |
Apr 16, 2018 | 60.51 | 61.16 | 59.92 | 60.92 | 182,571 | +0.87(+1.45%) |
Apr 13, 2018 | 60.33 | 60.33 | 59.73 | 60.05 | 145,859 | +0.07(+0.11%) |
Apr 12, 2018 | 58.68 | 60.27 | 58.21 | 59.98 | 282,812 | +1.83(+3.15%) |
Apr 11, 2018 | 57.92 | 58.42 | 57.92 | 58.15 | 350,810 | -0.12(-0.20%) |
Apr 10, 2018 | 58.71 | 58.71 | 58.07 | 58.26 | 282,611 | +0.50(+0.87%) |
Apr 09, 2018 | 57.62 | 58.59 | 57.56 | 57.76 | 176,887 | +0.56(+0.98%) |
Apr 06, 2018 | 57.40 | 58.02 | 56.78 | 57.20 | 169,629 | -0.62(-1.07%) |
Apr 05, 2018 | 57.43 | 58.03 | 56.72 | 57.82 | 230,962 | +0.85(+1.49%) |
Apr 04, 2018 | 55.62 | 57.10 | 55.62 | 56.97 | 286,731 | +0.81(+1.44%) |
Apr 03, 2018 | 56.78 | 57.06 | 55.63 | 56.16 | 419,822 | -0.25(-0.44%) |
Apr 02, 2018 | 58.26 | 58.58 | 56.16 | 56.41 | 377,361 | -1.86(-3.20%) |
Mar 29, 2018 | 58.27 | 58.27 | 58.27 | 0 | +2.82(+5.08%) | |
Mar 28, 2018 | 55.50 | 57.02 | 54.59 | 55.45 | 461,749 | +2.49(+4.70%) |
Mar 27, 2018 | 54.68 | 54.68 | 52.78 | 52.96 | 149,999 | -1.43(-2.63%) |
Mar 26, 2018 | 54.05 | 54.55 | 53.37 | 54.39 | 161,754 | +1.15(+2.16%) |
Mar 23, 2018 | 54.73 | 55.59 | 53.20 | 53.24 | 132,343 | -1.44(-2.63%) |
Mar 22, 2018 | 55.07 | 55.84 | 54.56 | 54.68 | 230,002 | -1.05(-1.89%) |
Mar 21, 2018 | 55.70 | 56.25 | 55.02 | 55.73 | 75,511 | -0.06(-0.10%) |
Mar 20, 2018 | 55.64 | 56.53 | 55.51 | 55.79 | 79,003 | +0.09(+0.16%) |
Mar 19, 2018 | 55.98 | 55.99 | 54.72 | 55.70 | 112,827 | -0.52(-0.93%) |
Mar 16, 2018 | 56.41 | 56.95 | 56.23 | 56.23 | 361,022 | -0.14(-0.26%) |
Mar 15, 2018 | 56.47 | 56.72 | 55.93 | 56.37 | 108,727 | -0.06(-0.10%) |
Mar 14, 2018 | 56.94 | 57.11 | 56.10 | 56.43 | 102,179 | -0.25(-0.44%) |
Mar 13, 2018 | 57.43 | 57.64 | 56.53 | 56.68 | 119,856 | -0.38(-0.66%) |
Mar 12, 2018 | 56.85 | 57.53 | 56.26 | 57.06 | 130,651 | +0.23(+0.41%) |
Mar 09, 2018 | 56.26 | 56.86 | 55.88 | 56.82 | 151,984 | +1.02(+1.83%) |
Mar 08, 2018 | 56.07 | 56.24 | 55.15 | 55.80 | 114,877 | -0.09(-0.16%) |
Mar 07, 2018 | 56.15 | 55.89 | 173,381 | +0.86(+1.56%) | ||
Mar 06, 2018 | 54.53 | 55.12 | 54.02 | 55.03 | 191,259 | +1.21(+2.24%) |
Mar 05, 2018 | 52.74 | 53.99 | 52.74 | 53.82 | 145,503 | +0.86(+1.62%) |
Mar 02, 2018 | 51.33 | 53.15 | 51.33 | 52.96 | 146,519 | +1.09(+2.10%) |
Mar 01, 2018 | 51.97 | 52.77 | 51.20 | 51.87 | 273,648 | -0.29(-0.56%) |
Feb 28, 2018 | 53.35 | 54.39 | 52.08 | 52.16 | 177,820 | -1.05(-1.98%) |
Feb 27, 2018 | 54.44 | 54.61 | 53.15 | 53.21 | 170,575 | -0.98(-1.82%) |
Feb 26, 2018 | 53.09 | 54.48 | 52.65 | 54.20 | 223,024 | +1.38(+2.61%) |
Feb 23, 2018 | 53.75 | 52.53 | 52.82 | 327,338 | +0.24(+0.46%) | |
Feb 22, 2018 | 53.44 | 53.64 | 52.44 | 52.58 | 151,138 | -0.61(-1.14%) |
Feb 21, 2018 | 53.84 | 53.84 | 53.15 | 53.19 | 167,386 | -0.46(-0.86%) |
Feb 20, 2018 | 53.91 | 54.52 | 53.48 | 53.65 | 184,404 | -0.63(-1.16%) |
Feb 16, 2018 | 54.28 | 54.28 | 54.28 | 0 | -0.73(-1.33%) | |
Feb 15, 2018 | 54.61 | 55.03 | 54.36 | 55.01 | 180,475 | +0.65(+1.20%) |
Feb 14, 2018 | 53.25 | 54.72 | 53.25 | 54.36 | 207,466 | +0.64(+1.18%) |
Feb 13, 2018 | 52.79 | 53.77 | 52.72 | 53.72 | 119,582 | +0.52(+0.98%) |
Feb 12, 2018 | 53.08 | 53.76 | 52.76 | 53.20 | 162,046 | +0.37(+0.69%) |
Feb 09, 2018 | 52.67 | 53.32 | 51.27 | 52.83 | 194,570 | +0.83(+1.59%) |
Feb 08, 2018 | 54.21 | 54.42 | 52.00 | 52.01 | 206,630 | -2.08(-3.84%) |
Feb 07, 2018 | 54.01 | 54.01 | 53.65 | 54.09 | 242,252 | -0.13(-0.23%) |
Feb 06, 2018 | 52.06 | 54.73 | 52.06 | 54.21 | 258,901 | +0.03(+0.05%) |
Feb 05, 2018 | 54.36 | 55.53 | 53.65 | 54.18 | 106,625 | -0.99(-1.80%) |
Feb 02, 2018 | 56.20 | 56.83 | 55.15 | 55.17 | 269,839 | -1.14(-2.02%) |