Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.27 | 64.66 | 63.15 | 64.19 | 1,496,363 | +0.86(+1.37%) |
Apr 27, 2018 | 63.60 | 63.88 | 62.85 | 63.32 | 1,825,102 | -0.65(-1.02%) |
Apr 26, 2018 | 63.75 | 64.09 | 62.93 | 63.98 | 1,352,635 | +0.46(+0.72%) |
Apr 25, 2018 | 62.17 | 63.56 | 61.95 | 63.52 | 1,360,995 | +1.00(+1.60%) |
Apr 24, 2018 | 63.30 | 64.14 | 61.77 | 62.52 | 2,738,314 | -0.59(-0.94%) |
Apr 23, 2018 | 61.67 | 63.22 | 61.34 | 63.11 | 1,879,331 | +1.09(+1.75%) |
Apr 20, 2018 | 61.95 | 62.49 | 61.01 | 62.02 | 2,535,021 | -0.20(-0.33%) |
Apr 19, 2018 | 61.45 | 62.93 | 61.14 | 62.23 | 2,842,262 | +0.61(+0.99%) |
Apr 18, 2018 | 61.05 | 62.30 | 60.59 | 61.61 | 3,250,444 | +1.25(+2.08%) |
Apr 17, 2018 | 60.55 | 60.76 | 59.65 | 60.36 | 2,899,751 | +0.31(+0.52%) |
Apr 16, 2018 | 59.79 | 60.54 | 59.50 | 60.05 | 2,267,160 | -0.06(-0.10%) |
Apr 13, 2018 | 59.94 | 60.63 | 59.64 | 60.11 | 1,764,859 | +0.85(+1.43%) |
Apr 12, 2018 | 59.05 | 60.11 | 57.97 | 59.26 | 3,156,146 | -0.84(-1.39%) |
Apr 11, 2018 | 59.27 | 60.90 | 58.99 | 60.10 | 3,839,765 | +0.84(+1.41%) |
Apr 10, 2018 | 58.45 | 60.26 | 58.20 | 59.26 | 3,346,280 | +1.99(+3.48%) |
Apr 09, 2018 | 57.93 | 58.60 | 57.24 | 57.27 | 2,501,629 | +0.02(+0.03%) |
Apr 06, 2018 | 58.45 | 59.17 | 55.91 | 57.25 | 3,568,145 | -1.76(-2.98%) |
Apr 05, 2018 | 57.50 | 59.92 | 57.42 | 59.01 | 2,800,971 | +1.85(+3.23%) |
Apr 04, 2018 | 56.10 | 57.28 | 55.33 | 57.16 | 1,651,953 | -0.18(-0.32%) |
Apr 03, 2018 | 56.63 | 57.52 | 55.65 | 57.35 | 2,191,355 | +1.28(+2.29%) |
Apr 02, 2018 | 56.95 | 56.95 | 54.27 | 56.07 | 2,444,585 | -1.21(-2.12%) |
Mar 29, 2018 | 57.28 | 57.28 | 57.28 | 0 | +1.59(+2.86%) | |
Mar 28, 2018 | 55.64 | 56.60 | 54.79 | 55.69 | 2,980,859 | +0.05(+0.09%) |
Mar 27, 2018 | 57.87 | 58.20 | 55.32 | 55.64 | 3,034,324 | -1.59(-2.78%) |
Mar 26, 2018 | 57.03 | 57.37 | 55.63 | 57.23 | 1,939,459 | +0.87(+1.55%) |
Mar 23, 2018 | 55.84 | 57.79 | 55.50 | 56.36 | 3,651,398 | +0.85(+1.52%) |
Mar 22, 2018 | 55.21 | 56.09 | 54.88 | 55.51 | 2,284,096 | -0.56(-1.01%) |
Mar 21, 2018 | 52.86 | 56.48 | 52.71 | 56.08 | 5,317,006 | +3.72(+7.11%) |
Mar 20, 2018 | 50.84 | 52.63 | 50.79 | 52.35 | 2,076,008 | +1.70(+3.36%) |
Mar 19, 2018 | 51.34 | 51.53 | 50.36 | 50.65 | 1,630,687 | -0.91(-1.77%) |
Mar 16, 2018 | 50.67 | 52.00 | 50.46 | 51.57 | 1,567,760 | +0.69(+1.36%) |
Mar 15, 2018 | 51.59 | 52.24 | 50.66 | 50.88 | 1,812,504 | -0.35(-0.68%) |
Mar 14, 2018 | 50.76 | 51.91 | 50.76 | 51.23 | 2,535,978 | +0.89(+1.78%) |
Mar 13, 2018 | 51.12 | 51.34 | 50.13 | 50.33 | 1,431,230 | -0.57(-1.13%) |
Mar 12, 2018 | 50.19 | 51.13 | 50.12 | 50.91 | 1,566,327 | +0.52(+1.04%) |
Mar 09, 2018 | 50.77 | 51.00 | 49.81 | 50.38 | 1,614,055 | +0.61(+1.23%) |
Mar 08, 2018 | 49.82 | 50.08 | 49.30 | 49.77 | 1,199,898 | +0.15(+0.29%) |
Mar 07, 2018 | 50.58 | 49.19 | 49.62 | 1,986,903 | -0.49(-0.97%) | |
Mar 06, 2018 | 50.80 | 50.88 | 49.85 | 50.11 | 2,144,578 | +0.23(+0.47%) |
Mar 05, 2018 | 47.75 | 50.22 | 47.75 | 49.88 | 2,942,696 | +1.78(+3.70%) |
Mar 02, 2018 | 46.64 | 48.19 | 46.12 | 48.10 | 2,551,375 | +0.89(+1.89%) |
Mar 01, 2018 | 46.41 | 48.22 | 46.27 | 47.20 | 2,645,405 | +1.04(+2.25%) |
Feb 28, 2018 | 47.97 | 48.48 | 46.05 | 46.16 | 2,927,858 | -1.51(-3.16%) |
Feb 27, 2018 | 48.86 | 49.01 | 47.44 | 47.67 | 2,483,910 | -1.22(-2.50%) |
Feb 26, 2018 | 49.27 | 49.53 | 47.80 | 48.90 | 3,927,173 | +0.07(+0.14%) |
Feb 23, 2018 | 48.06 | 49.06 | 47.72 | 48.83 | 3,023,028 | +1.76(+3.74%) |
Feb 22, 2018 | 47.07 | 11,140,890 | -4.01(-7.86%) | |||
Feb 21, 2018 | 53.29 | 53.71 | 51.07 | 51.08 | 2,937,261 | -2.10(-3.95%) |
Feb 20, 2018 | 52.05 | 53.37 | 51.90 | 53.18 | 2,783,416 | +1.36(+2.63%) |
Feb 16, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.43(-0.82%) | |
Feb 15, 2018 | 52.34 | 52.45 | 50.84 | 52.25 | 2,546,545 | +0.07(+0.13%) |
Feb 14, 2018 | 48.96 | 52.40 | 48.69 | 52.18 | 2,948,214 | +2.42(+4.86%) |
Feb 13, 2018 | 49.31 | 50.23 | 49.09 | 49.76 | 1,811,521 | -0.17(-0.33%) |
Feb 12, 2018 | 48.47 | 50.62 | 48.42 | 49.93 | 3,494,157 | +2.25(+4.73%) |
Feb 09, 2018 | 48.15 | 48.56 | 45.37 | 47.67 | 4,207,483 | +0.05(+0.10%) |
Feb 08, 2018 | 50.56 | 50.95 | 47.59 | 47.62 | 3,760,634 | -2.76(-5.48%) |
Feb 07, 2018 | 51.91 | 52.61 | 50.33 | 50.38 | 2,516,973 | -1.48(-2.85%) |
Feb 06, 2018 | 49.42 | 52.13 | 48.92 | 51.86 | 2,707,862 | +1.08(+2.12%) |
Feb 05, 2018 | 51.49 | 52.67 | 50.17 | 50.78 | 2,965,268 | -1.44(-2.75%) |
Feb 02, 2018 | 53.97 | 54.22 | 52.04 | 52.22 | 2,079,387 | -2.79(-5.07%) |