Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.00 | 60.10 | 58.46 | 58.46 | 1,057,461 | -1.41(-2.36%) |
Apr 27, 2018 | 60.02 | 60.11 | 59.38 | 59.87 | 598,563 | +0.15(+0.26%) |
Apr 26, 2018 | 59.83 | 60.01 | 59.48 | 59.72 | 827,341 | +0.08(+0.14%) |
Apr 25, 2018 | 59.65 | 59.69 | 58.43 | 59.63 | 755,448 | -0.08(-0.14%) |
Apr 24, 2018 | 60.99 | 61.23 | 59.12 | 59.72 | 878,749 | -0.57(-0.95%) |
Apr 23, 2018 | 60.55 | 60.85 | 60.09 | 60.29 | 685,233 | +0.10(+0.17%) |
Apr 20, 2018 | 60.67 | 60.96 | 60.00 | 60.19 | 648,691 | -0.59(-0.97%) |
Apr 19, 2018 | 61.15 | 61.15 | 60.47 | 60.78 | 902,483 | -0.37(-0.61%) |
Apr 18, 2018 | 60.91 | 61.40 | 60.47 | 61.15 | 774,366 | +0.33(+0.54%) |
Apr 17, 2018 | 60.49 | 60.94 | 59.98 | 60.83 | 909,048 | +0.83(+1.38%) |
Apr 16, 2018 | 59.67 | 60.13 | 59.49 | 60.00 | 1,008,395 | +0.63(+1.06%) |
Apr 13, 2018 | 59.88 | 59.88 | 59.09 | 59.37 | 1,225,942 | -0.42(-0.70%) |
Apr 12, 2018 | 59.61 | 60.08 | 59.35 | 59.79 | 402,543 | +0.57(+0.97%) |
Apr 11, 2018 | 59.63 | 60.01 | 59.07 | 59.22 | 610,798 | -0.70(-1.17%) |
Apr 10, 2018 | 59.70 | 60.10 | 59.29 | 59.92 | 677,507 | +0.96(+1.62%) |
Apr 09, 2018 | 59.30 | 59.75 | 58.88 | 58.96 | 1,796,820 | -0.07(-0.12%) |
Apr 06, 2018 | 59.94 | 60.20 | 58.79 | 59.03 | 773,661 | -1.47(-2.44%) |
Apr 05, 2018 | 60.18 | 60.85 | 60.16 | 60.51 | 889,795 | +0.65(+1.08%) |
Apr 04, 2018 | 58.60 | 60.00 | 58.46 | 59.86 | 1,075,743 | +0.38(+0.64%) |
Apr 03, 2018 | 59.30 | 59.63 | 58.91 | 59.48 | 1,123,598 | +0.43(+0.72%) |
Apr 02, 2018 | 59.33 | 59.64 | 58.43 | 59.05 | 866,143 | -0.47(-0.80%) |
Mar 29, 2018 | 59.53 | 59.53 | 59.53 | 0 | +1.04(+1.77%) | |
Mar 28, 2018 | 58.72 | 59.19 | 58.18 | 58.49 | 1,319,946 | -0.22(-0.37%) |
Mar 27, 2018 | 60.09 | 60.36 | 58.36 | 58.71 | 870,285 | -1.03(-1.72%) |
Mar 26, 2018 | 59.95 | 60.22 | 58.67 | 59.73 | 1,004,078 | +0.56(+0.94%) |
Mar 23, 2018 | 59.83 | 60.41 | 59.12 | 59.18 | 905,820 | -0.87(-1.45%) |
Mar 22, 2018 | 60.89 | 61.16 | 60.03 | 60.05 | 654,180 | -1.43(-2.32%) |
Mar 21, 2018 | 61.53 | 62.00 | 61.25 | 61.48 | 802,936 | -0.03(-0.04%) |
Mar 20, 2018 | 61.24 | 61.76 | 61.05 | 61.51 | 690,074 | +0.39(+0.64%) |
Mar 19, 2018 | 61.52 | 61.62 | 60.35 | 61.12 | 846,591 | -0.51(-0.83%) |
Mar 16, 2018 | 61.95 | 62.14 | 61.25 | 61.63 | 2,881,537 | -0.28(-0.46%) |
Mar 15, 2018 | 62.36 | 62.64 | 61.65 | 61.91 | 702,469 | -0.46(-0.74%) |
Mar 14, 2018 | 63.12 | 63.21 | 62.23 | 62.37 | 980,926 | -0.41(-0.65%) |
Mar 13, 2018 | 63.22 | 63.52 | 62.56 | 62.78 | 2,635,927 | -0.04(-0.06%) |
Mar 12, 2018 | 63.22 | 63.38 | 62.23 | 62.82 | 1,215,529 | -0.07(-0.12%) |
Mar 09, 2018 | 61.91 | 62.97 | 61.89 | 62.89 | 1,384,250 | +1.37(+2.22%) |
Mar 08, 2018 | 60.68 | 61.71 | 60.58 | 61.52 | 1,725,971 | +1.15(+1.91%) |
Mar 07, 2018 | 60.45 | 60.37 | 1,037,163 | +0.40(+0.66%) | ||
Mar 06, 2018 | 60.01 | 60.44 | 59.29 | 59.98 | 704,180 | +0.24(+0.41%) |
Mar 05, 2018 | 58.70 | 59.98 | 58.55 | 59.73 | 1,131,231 | +0.84(+1.43%) |
Mar 02, 2018 | 57.28 | 58.99 | 57.08 | 58.89 | 740,360 | +1.12(+1.94%) |
Mar 01, 2018 | 58.48 | 59.14 | 57.12 | 57.76 | 1,276,209 | +0.41(+0.71%) |
Feb 28, 2018 | 59.35 | 59.42 | 57.36 | 57.36 | 2,187,427 | -1.73(-2.93%) |
Feb 27, 2018 | 60.13 | 60.30 | 59.09 | 59.09 | 1,391,805 | -1.07(-1.78%) |
Feb 26, 2018 | 59.99 | 60.72 | 59.47 | 60.16 | 1,060,048 | +0.52(+0.87%) |
Feb 23, 2018 | 60.08 | 60.60 | 59.55 | 59.64 | 933,365 | +0.07(+0.12%) |
Feb 22, 2018 | 59.57 | 1,537,414 | +0.49(+0.83%) | |||
Feb 21, 2018 | 59.94 | 59.98 | 59.08 | 59.08 | 1,917,695 | -0.92(-1.54%) |
Feb 20, 2018 | 59.92 | 60.65 | 59.79 | 60.00 | 906,536 | -0.17(-0.29%) |
Feb 16, 2018 | 60.17 | 60.17 | 60.17 | 0 | +0.31(+0.51%) | |
Feb 15, 2018 | 59.93 | 59.98 | 59.29 | 59.87 | 878,951 | +0.32(+0.53%) |
Feb 14, 2018 | 58.33 | 59.65 | 58.31 | 59.55 | 646,071 | +1.01(+1.72%) |
Feb 13, 2018 | 58.05 | 58.59 | 57.60 | 58.54 | 426,792 | +0.25(+0.44%) |
Feb 12, 2018 | 57.24 | 58.63 | 57.23 | 58.29 | 858,598 | +1.56(+2.75%) |
Feb 09, 2018 | 57.15 | 57.35 | 55.17 | 56.73 | 932,135 | +0.05(+0.10%) |
Feb 08, 2018 | 58.34 | 58.73 | 56.62 | 56.68 | 1,588,667 | -1.58(-2.71%) |
Feb 07, 2018 | 56.13 | 58.48 | 55.90 | 58.25 | 1,172,089 | +2.11(+3.76%) |
Feb 06, 2018 | 56.45 | 56.95 | 55.18 | 56.14 | 1,307,747 | -1.52(-2.64%) |
Feb 05, 2018 | 59.45 | 59.63 | 57.04 | 57.67 | 732,229 | -2.34(-3.90%) |
Feb 02, 2018 | 61.05 | 61.31 | 59.99 | 60.00 | 462,543 | -1.56(-2.53%) |