Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.73 | 57.86 | 56.30 | 56.38 | 5,204,827 | -1.20(-2.08%) |
Apr 27, 2018 | 57.18 | 57.66 | 56.80 | 57.58 | 5,654,706 | +0.28(+0.49%) |
Apr 26, 2018 | 58.33 | 58.47 | 56.93 | 57.30 | 4,018,014 | -1.04(-1.78%) |
Apr 25, 2018 | 57.76 | 58.62 | 57.00 | 58.34 | 2,803,582 | +0.35(+0.60%) |
Apr 24, 2018 | 60.53 | 60.53 | 56.72 | 57.99 | 4,864,384 | -1.36(-2.29%) |
Apr 23, 2018 | 59.77 | 60.38 | 59.23 | 59.35 | 3,308,696 | -0.25(-0.43%) |
Apr 20, 2018 | 60.05 | 60.06 | 59.00 | 59.60 | 4,667,246 | -0.40(-0.66%) |
Apr 19, 2018 | 59.90 | 60.21 | 59.51 | 60.00 | 2,699,546 | +0.04(+0.07%) |
Apr 18, 2018 | 59.30 | 60.55 | 58.91 | 59.96 | 3,601,283 | +1.04(+1.77%) |
Apr 17, 2018 | 58.97 | 59.16 | 58.63 | 58.91 | 4,610,451 | +0.49(+0.84%) |
Apr 16, 2018 | 58.66 | 58.72 | 58.19 | 58.42 | 2,965,002 | +0.33(+0.57%) |
Apr 13, 2018 | 58.42 | 58.75 | 57.89 | 58.09 | 3,799,986 | +0.19(+0.32%) |
Apr 12, 2018 | 57.18 | 58.25 | 57.12 | 57.90 | 3,763,226 | +0.95(+1.67%) |
Apr 11, 2018 | 56.81 | 57.66 | 56.62 | 56.95 | 3,223,333 | -0.41(-0.71%) |
Apr 10, 2018 | 56.91 | 57.68 | 56.91 | 57.36 | 2,862,402 | +1.16(+2.07%) |
Apr 09, 2018 | 56.59 | 57.24 | 56.11 | 56.20 | 2,734,221 | -0.10(-0.18%) |
Apr 06, 2018 | 57.56 | 57.87 | 55.31 | 56.30 | 5,271,372 | -1.78(-3.07%) |
Apr 05, 2018 | 58.18 | 58.39 | 57.62 | 58.08 | 3,431,788 | +0.24(+0.41%) |
Apr 04, 2018 | 56.60 | 58.07 | 56.28 | 57.84 | 4,465,940 | +0.24(+0.41%) |
Apr 03, 2018 | 56.71 | 57.64 | 56.31 | 57.61 | 5,967,824 | +1.33(+2.37%) |
Apr 02, 2018 | 57.78 | 57.83 | 55.31 | 56.27 | 4,405,035 | -1.72(-2.96%) |
Mar 29, 2018 | 57.99 | 57.99 | 57.99 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.86 | 58.07 | 56.84 | 57.14 | 3,143,274 | -0.53(-0.91%) |
Mar 27, 2018 | 59.13 | 59.34 | 57.24 | 57.67 | 3,345,906 | -1.35(-2.29%) |
Mar 26, 2018 | 58.11 | 59.15 | 57.56 | 59.02 | 3,912,478 | +1.83(+3.19%) |
Mar 23, 2018 | 58.59 | 58.85 | 57.08 | 57.19 | 3,340,462 | -1.20(-2.05%) |
Mar 22, 2018 | 59.67 | 59.72 | 58.34 | 58.39 | 3,714,578 | -2.02(-3.35%) |
Mar 21, 2018 | 60.03 | 60.99 | 59.78 | 60.41 | 2,436,332 | +0.51(+0.85%) |
Mar 20, 2018 | 60.37 | 60.82 | 59.85 | 59.90 | 2,691,643 | -0.15(-0.25%) |
Mar 19, 2018 | 61.02 | 61.02 | 59.45 | 60.05 | 4,646,566 | -1.40(-2.28%) |
Mar 16, 2018 | 60.38 | 61.45 | 60.09 | 61.45 | 11,461,236 | +1.23(+2.04%) |
Mar 15, 2018 | 60.13 | 60.46 | 59.69 | 60.22 | 3,551,360 | +0.16(+0.27%) |
Mar 14, 2018 | 60.91 | 60.91 | 59.92 | 60.06 | 4,576,183 | -0.42(-0.69%) |
Mar 13, 2018 | 60.80 | 61.09 | 60.20 | 60.48 | 4,180,400 | -0.16(-0.27%) |
Mar 12, 2018 | 61.39 | 61.54 | 60.30 | 60.64 | 2,651,038 | -0.72(-1.18%) |
Mar 09, 2018 | 60.62 | 61.39 | 59.99 | 61.36 | 3,992,384 | +1.75(+2.93%) |
Mar 08, 2018 | 59.39 | 59.67 | 58.77 | 59.61 | 3,723,541 | +0.53(+0.89%) |
Mar 07, 2018 | 59.86 | 58.81 | 59.08 | 4,117,847 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.95 | 59.95 | 59.19 | 59.83 | 2,920,132 | +0.27(+0.46%) |
Mar 05, 2018 | 58.70 | 59.87 | 58.56 | 59.56 | 4,635,248 | +0.67(+1.14%) |
Mar 02, 2018 | 58.68 | 59.11 | 58.11 | 58.89 | 4,586,086 | -0.19(-0.32%) |
Mar 01, 2018 | 60.25 | 60.71 | 58.86 | 59.08 | 5,424,604 | -1.26(-2.08%) |
Feb 28, 2018 | 62.33 | 62.34 | 60.32 | 60.33 | 5,722,775 | -1.72(-2.78%) |
Feb 27, 2018 | 62.39 | 63.19 | 62.06 | 62.06 | 4,068,977 | -0.37(-0.60%) |
Feb 26, 2018 | 61.85 | 62.51 | 61.37 | 62.43 | 4,571,381 | +1.14(+1.86%) |
Feb 23, 2018 | 61.54 | 61.60 | 60.50 | 61.29 | 2,239,791 | +0.08(+0.14%) |
Feb 22, 2018 | 61.21 | 2,918,644 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.38 | 61.61 | 60.32 | 60.97 | 5,144,968 | +0.63(+1.04%) |
Feb 20, 2018 | 62.11 | 60.19 | 60.34 | 4,590,182 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.97 | 61.97 | 61.97 | 0 | +1.27(+2.08%) | |
Feb 15, 2018 | 61.07 | 61.62 | 59.93 | 60.71 | 4,817,010 | +0.57(+0.95%) |
Feb 14, 2018 | 59.63 | 60.64 | 58.80 | 60.13 | 5,929,634 | +0.78(+1.32%) |
Feb 13, 2018 | 58.94 | 59.47 | 58.54 | 59.35 | 4,193,878 | +0.06(+0.10%) |
Feb 12, 2018 | 58.78 | 59.92 | 58.64 | 59.29 | 6,152,248 | +1.05(+1.80%) |
Feb 09, 2018 | 56.92 | 58.83 | 55.99 | 58.24 | 7,090,731 | +2.25(+4.02%) |
Feb 08, 2018 | 58.15 | 58.29 | 55.96 | 55.99 | 5,158,629 | -2.16(-3.71%) |
Feb 07, 2018 | 58.53 | 58.62 | 57.96 | 58.15 | 4,797,710 | -0.24(-0.42%) |
Feb 06, 2018 | 56.25 | 60.19 | 55.65 | 58.40 | 8,681,166 | +0.03(+0.04%) |
Feb 05, 2018 | 59.04 | 60.05 | 57.60 | 58.37 | 3,380,579 | -1.14(-1.91%) |
Feb 02, 2018 | 60.60 | 61.00 | 59.46 | 59.51 | 5,755,030 | -1.70(-2.77%) |