Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.10 | 55.41 | 54.34 | 54.36 | 15,349,109 | -0.57(-1.04%) |
Apr 27, 2018 | 54.94 | 55.29 | 54.73 | 54.93 | 13,086,230 | -0.15(-0.27%) |
Apr 26, 2018 | 55.03 | 55.41 | 54.86 | 55.09 | 17,355,420 | -0.14(-0.26%) |
Apr 25, 2018 | 54.76 | 55.55 | 54.19 | 55.23 | 20,167,324 | +0.19(+0.35%) |
Apr 24, 2018 | 55.55 | 56.23 | 54.46 | 55.04 | 20,386,402 | -0.29(-0.52%) |
Apr 23, 2018 | 55.74 | 55.95 | 55.26 | 55.32 | 14,560,433 | -0.41(-0.74%) |
Apr 20, 2018 | 56.06 | 56.41 | 55.54 | 55.74 | 22,140,826 | -0.22(-0.40%) |
Apr 19, 2018 | 55.02 | 56.22 | 55.02 | 55.96 | 19,487,468 | +1.04(+1.88%) |
Apr 18, 2018 | 55.59 | 56.02 | 54.82 | 54.93 | 19,316,232 | -0.61(-1.09%) |
Apr 17, 2018 | 56.26 | 56.47 | 55.32 | 55.53 | 22,891,906 | -0.26(-0.47%) |
Apr 16, 2018 | 56.61 | 56.81 | 55.55 | 55.79 | 23,705,872 | -0.75(-1.32%) |
Apr 13, 2018 | 58.29 | 58.43 | 55.60 | 56.54 | 39,379,060 | -0.89(-1.55%) |
Apr 12, 2018 | 56.11 | 57.73 | 56.11 | 57.43 | 30,723,708 | +1.78(+3.20%) |
Apr 11, 2018 | 55.71 | 56.21 | 55.38 | 55.65 | 19,646,100 | -0.49(-0.88%) |
Apr 10, 2018 | 56.57 | 56.73 | 55.97 | 56.14 | 20,209,538 | +0.85(+1.54%) |
Apr 09, 2018 | 54.99 | 56.49 | 54.93 | 55.29 | 21,389,198 | +0.67(+1.22%) |
Apr 06, 2018 | 55.36 | 55.97 | 54.09 | 54.62 | 27,055,866 | -1.29(-2.31%) |
Apr 05, 2018 | 55.79 | 56.38 | 55.66 | 55.91 | 20,225,144 | +0.72(+1.31%) |
Apr 04, 2018 | 53.48 | 55.39 | 53.39 | 55.19 | 19,648,036 | +0.66(+1.21%) |
Apr 03, 2018 | 54.19 | 54.67 | 53.68 | 54.53 | 23,637,022 | +0.61(+1.14%) |
Apr 02, 2018 | 54.41 | 54.97 | 52.99 | 53.91 | 37,640,228 | +0.17(+0.31%) |
Mar 29, 2018 | 53.75 | 53.75 | 53.75 | 0 | -0.61(-1.11%) | |
Mar 28, 2018 | 54.53 | 54.97 | 53.77 | 54.35 | 27,266,722 | -0.02(-0.03%) |
Mar 27, 2018 | 55.93 | 56.23 | 53.84 | 54.37 | 27,139,944 | -1.19(-2.15%) |
Mar 26, 2018 | 55.03 | 55.75 | 54.39 | 55.56 | 24,056,714 | +1.50(+2.77%) |
Mar 23, 2018 | 55.99 | 56.32 | 53.95 | 54.07 | 39,508,248 | -1.92(-3.43%) |
Mar 22, 2018 | 57.59 | 57.71 | 55.63 | 55.99 | 34,719,200 | -2.40(-4.11%) |
Mar 21, 2018 | 58.27 | 59.14 | 57.88 | 58.38 | 20,562,290 | +0.32(+0.55%) |
Mar 20, 2018 | 58.17 | 58.55 | 57.90 | 58.06 | 16,468,448 | +0.18(+0.30%) |
Mar 19, 2018 | 58.50 | 58.53 | 57.27 | 57.89 | 19,000,270 | -0.61(-1.05%) |
Mar 16, 2018 | 58.26 | 59.03 | 58.25 | 58.50 | 41,486,060 | +0.10(+0.18%) |
Mar 15, 2018 | 58.75 | 58.80 | 58.13 | 58.40 | 16,742,513 | -0.10(-0.18%) |
Mar 14, 2018 | 59.94 | 59.94 | 58.38 | 58.50 | 23,209,972 | -1.15(-1.92%) |
Mar 13, 2018 | 60.63 | 60.84 | 59.44 | 59.65 | 15,869,638 | -0.88(-1.46%) |
Mar 12, 2018 | 60.48 | 60.94 | 60.45 | 60.53 | 16,826,412 | -0.07(-0.12%) |
Mar 09, 2018 | 59.68 | 60.81 | 59.40 | 60.60 | 20,017,604 | +1.59(+2.70%) |
Mar 08, 2018 | 59.03 | 59.11 | 58.23 | 59.01 | 13,518,255 | +0.15(+0.26%) |
Mar 07, 2018 | 58.98 | 58.02 | 58.86 | 18,403,106 | -0.11(-0.19%) | |
Mar 06, 2018 | 59.70 | 58.72 | 58.97 | 18,661,402 | -0.29(-0.48%) | |
Mar 05, 2018 | 58.18 | 59.67 | 57.89 | 59.26 | 21,116,558 | +0.59(+1.00%) |
Mar 02, 2018 | 58.26 | 58.82 | 57.24 | 58.67 | 26,450,146 | +0.02(+0.03%) |
Mar 01, 2018 | 60.12 | 60.46 | 58.29 | 58.65 | 29,890,764 | -1.46(-2.42%) |
Feb 28, 2018 | 60.99 | 61.42 | 60.08 | 60.11 | 24,265,912 | -0.71(-1.17%) |
Feb 27, 2018 | 61.73 | 62.01 | 60.79 | 60.82 | 25,077,738 | -1.01(-1.64%) |
Feb 26, 2018 | 61.50 | 61.90 | 61.09 | 61.83 | 21,710,304 | +0.45(+0.74%) |
Feb 23, 2018 | 60.90 | 61.40 | 60.68 | 61.38 | 15,674,696 | +0.64(+1.06%) |
Feb 22, 2018 | 60.47 | 60.73 | 19,451,546 | -0.58(-0.95%) | ||
Feb 21, 2018 | 60.83 | 62.44 | 60.88 | 61.31 | 19,942,394 | +0.43(+0.71%) |
Feb 20, 2018 | 61.03 | 61.50 | 60.59 | 60.88 | 15,110,587 | -0.29(-0.47%) |
Feb 16, 2018 | 61.17 | 61.17 | 61.17 | 0 | -0.21(-0.34%) | |
Feb 15, 2018 | 61.46 | 61.68 | 61.07 | 61.38 | 13,897,768 | +0.29(+0.48%) |
Feb 14, 2018 | 59.74 | 61.20 | 59.50 | 61.08 | 20,418,400 | +1.22(+2.04%) |
Feb 13, 2018 | 60.02 | 59.86 | 14,535,588 | +0.33(+0.56%) | ||
Feb 12, 2018 | 59.30 | 60.12 | 58.90 | 59.53 | 20,940,792 | +0.86(+1.47%) |
Feb 09, 2018 | 58.14 | 59.15 | 56.53 | 58.67 | 33,426,782 | +1.44(+2.52%) |
Feb 08, 2018 | 59.78 | 59.92 | 57.17 | 57.23 | 31,281,610 | -2.48(-4.16%) |
Feb 07, 2018 | 60.58 | 59.18 | 59.71 | 23,682,204 | +0.14(+0.23%) | |
Feb 06, 2018 | 56.95 | 59.87 | 56.65 | 59.58 | 39,915,164 | +0.69(+1.18%) |
Feb 05, 2018 | 60.13 | 61.49 | 57.49 | 58.88 | 38,841,116 | -2.45(-3.99%) |
Feb 02, 2018 | 62.63 | 62.95 | 61.22 | 61.33 | 23,310,450 | -1.48(-2.36%) |