Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.09 | 63.95 | 59.98 | 60.64 | 34,685,700 | -5.28(-8.01%) |
Apr 27, 2018 | 66.83 | 66.89 | 65.82 | 65.91 | 4,061,615 | -1.21(-1.81%) |
Apr 26, 2018 | 65.32 | 67.40 | 64.72 | 67.13 | 5,349,426 | +2.19(+3.37%) |
Apr 25, 2018 | 64.10 | 64.98 | 63.28 | 64.94 | 4,042,177 | +0.36(+0.56%) |
Apr 24, 2018 | 65.02 | 66.08 | 64.04 | 64.58 | 5,860,843 | -0.06(-0.09%) |
Apr 23, 2018 | 64.74 | 64.93 | 63.85 | 64.63 | 3,640,640 | +0.07(+0.11%) |
Apr 20, 2018 | 64.27 | 64.79 | 64.06 | 64.56 | 3,159,736 | +0.29(+0.45%) |
Apr 19, 2018 | 63.78 | 64.60 | 63.31 | 64.27 | 3,888,483 | +0.50(+0.79%) |
Apr 18, 2018 | 64.00 | 64.74 | 63.55 | 63.77 | 5,179,647 | +0.19(+0.29%) |
Apr 17, 2018 | 62.97 | 63.80 | 62.00 | 63.58 | 4,776,194 | +0.83(+1.33%) |
Apr 16, 2018 | 60.69 | 63.07 | 60.53 | 62.75 | 5,979,396 | +2.37(+3.93%) |
Apr 13, 2018 | 60.27 | 60.71 | 59.88 | 60.38 | 3,070,724 | +0.28(+0.46%) |
Apr 12, 2018 | 60.14 | 60.40 | 59.43 | 60.10 | 2,912,984 | +0.19(+0.31%) |
Apr 11, 2018 | 59.66 | 60.28 | 59.42 | 59.92 | 4,838,771 | +0.26(+0.43%) |
Apr 10, 2018 | 59.04 | 60.00 | 58.98 | 59.66 | 5,005,694 | +1.64(+2.83%) |
Apr 09, 2018 | 58.66 | 59.08 | 58.00 | 58.01 | 4,805,479 | -0.63(-1.08%) |
Apr 06, 2018 | 58.86 | 59.46 | 57.90 | 58.64 | 3,967,518 | -0.78(-1.31%) |
Apr 05, 2018 | 59.28 | 59.86 | 58.87 | 59.42 | 5,751,746 | +0.68(+1.16%) |
Apr 04, 2018 | 57.95 | 58.94 | 56.91 | 58.74 | 5,414,470 | -0.02(-0.04%) |
Apr 03, 2018 | 58.85 | 58.92 | 57.78 | 58.77 | 4,521,519 | +0.65(+1.11%) |
Apr 02, 2018 | 59.05 | 59.40 | 57.34 | 58.12 | 4,166,581 | -1.06(-1.79%) |
Mar 29, 2018 | 59.18 | 59.18 | 59.18 | 0 | +1.04(+1.80%) | |
Mar 28, 2018 | 59.20 | 59.44 | 57.95 | 58.13 | 5,043,233 | -0.86(-1.45%) |
Mar 27, 2018 | 59.80 | 60.64 | 58.60 | 58.99 | 4,497,393 | -0.65(-1.09%) |
Mar 26, 2018 | 58.36 | 59.95 | 58.35 | 59.64 | 5,244,738 | +1.94(+3.37%) |
Mar 23, 2018 | 59.41 | 60.29 | 57.61 | 57.70 | 7,237,224 | -1.37(-2.32%) |
Mar 22, 2018 | 58.58 | 59.81 | 58.37 | 59.07 | 4,706,128 | -0.19(-0.33%) |
Mar 21, 2018 | 58.13 | 59.80 | 58.05 | 59.26 | 5,381,307 | +1.42(+2.45%) |
Mar 20, 2018 | 56.42 | 58.13 | 56.21 | 57.84 | 5,835,474 | +1.82(+3.25%) |
Mar 19, 2018 | 56.18 | 56.31 | 55.63 | 56.02 | 3,426,968 | -0.38(-0.67%) |
Mar 16, 2018 | 55.46 | 56.65 | 55.45 | 56.40 | 7,513,317 | +0.85(+1.53%) |
Mar 15, 2018 | 56.31 | 56.48 | 54.60 | 55.55 | 5,602,290 | -0.59(-1.05%) |
Mar 14, 2018 | 56.38 | 56.68 | 56.02 | 56.14 | 4,112,162 | +0.10(+0.17%) |
Mar 13, 2018 | 56.16 | 56.90 | 55.66 | 56.05 | 4,010,119 | -0.02(-0.04%) |
Mar 12, 2018 | 56.86 | 57.05 | 55.99 | 56.07 | 3,923,566 | -0.77(-1.35%) |
Mar 09, 2018 | 56.44 | 57.21 | 56.20 | 56.84 | 5,078,002 | +0.96(+1.72%) |
Mar 08, 2018 | 55.14 | 55.91 | 54.55 | 55.88 | 4,960,174 | +1.09(+1.99%) |
Mar 07, 2018 | 55.05 | 54.78 | 4,369,363 | +0.23(+0.43%) | ||
Mar 06, 2018 | 53.93 | 54.94 | 53.61 | 54.55 | 4,609,181 | +1.00(+1.86%) |
Mar 05, 2018 | 52.52 | 53.82 | 52.29 | 53.55 | 4,524,084 | +0.79(+1.49%) |
Mar 02, 2018 | 52.11 | 52.95 | 51.89 | 52.77 | 3,570,473 | +0.32(+0.62%) |
Mar 01, 2018 | 52.02 | 53.08 | 51.92 | 52.44 | 5,268,544 | +0.59(+1.14%) |
Feb 28, 2018 | 53.39 | 53.39 | 51.85 | 51.85 | 6,839,899 | -1.25(-2.35%) |
Feb 27, 2018 | 53.55 | 54.31 | 53.09 | 53.10 | 5,430,226 | -0.56(-1.04%) |
Feb 26, 2018 | 54.17 | 54.27 | 53.47 | 53.66 | 4,006,601 | -0.42(-0.78%) |
Feb 23, 2018 | 54.14 | 54.37 | 53.23 | 54.08 | 3,578,241 | +0.28(+0.53%) |
Feb 22, 2018 | 53.76 | 53.80 | 5,109,280 | +0.15(+0.29%) | ||
Feb 21, 2018 | 53.66 | 54.63 | 53.53 | 53.64 | 5,587,286 | +0.02(+0.03%) |
Feb 20, 2018 | 54.60 | 54.95 | 53.29 | 53.63 | 3,996,681 | -0.99(-1.81%) |
Feb 16, 2018 | 54.61 | 54.61 | 54.61 | 0 | +0.10(+0.19%) | |
Feb 15, 2018 | 54.80 | 55.22 | 54.07 | 54.51 | 5,163,697 | -0.29(-0.53%) |
Feb 14, 2018 | 52.63 | 55.01 | 52.40 | 54.80 | 5,833,585 | +1.67(+3.15%) |
Feb 13, 2018 | 51.99 | 53.38 | 51.69 | 53.13 | 4,441,663 | +1.05(+2.02%) |
Feb 12, 2018 | 51.84 | 52.82 | 51.47 | 52.07 | 4,258,401 | +0.75(+1.46%) |
Feb 09, 2018 | 51.01 | 51.92 | 49.41 | 51.33 | 6,059,194 | +0.84(+1.67%) |
Feb 08, 2018 | 52.54 | 50.47 | 50.48 | 5,358,009 | -1.85(-3.53%) | |
Feb 07, 2018 | 53.83 | 53.87 | 52.21 | 52.33 | 6,299,982 | -0.48(-0.91%) |
Feb 06, 2018 | 50.59 | 53.01 | 50.06 | 52.81 | 5,740,774 | +0.79(+1.51%) |
Feb 05, 2018 | 53.13 | 54.22 | 50.84 | 52.02 | 7,312,349 | -2.17(-4.01%) |
Feb 02, 2018 | 54.94 | 55.84 | 53.71 | 54.20 | 6,262,765 | -1.03(-1.86%) |