Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.61 | 57.00 | 56.01 | 56.03 | 3,149,574 | -0.27(-0.48%) |
Apr 27, 2018 | 56.41 | 56.58 | 56.12 | 56.30 | 1,980,754 | -0.19(-0.33%) |
Apr 26, 2018 | 56.65 | 56.93 | 56.12 | 56.48 | 2,192,257 | -0.17(-0.30%) |
Apr 25, 2018 | 56.69 | 56.99 | 56.02 | 56.65 | 2,758,144 | -0.12(-0.21%) |
Apr 24, 2018 | 57.72 | 57.97 | 56.13 | 56.77 | 4,444,959 | -0.67(-1.17%) |
Apr 23, 2018 | 56.82 | 58.20 | 56.42 | 57.44 | 5,475,909 | +1.48(+2.65%) |
Apr 20, 2018 | 57.03 | 57.57 | 55.61 | 55.96 | 7,038,310 | -2.54(-4.34%) |
Apr 19, 2018 | 57.25 | 58.58 | 57.22 | 58.50 | 4,511,810 | +1.55(+2.72%) |
Apr 18, 2018 | 56.90 | 57.32 | 56.63 | 56.95 | 2,588,730 | +0.27(+0.48%) |
Apr 17, 2018 | 56.98 | 57.55 | 56.54 | 56.68 | 2,310,142 | +0.19(+0.34%) |
Apr 16, 2018 | 56.36 | 56.82 | 56.16 | 56.49 | 2,240,929 | +0.45(+0.80%) |
Apr 13, 2018 | 57.25 | 57.32 | 55.73 | 56.04 | 2,142,059 | -0.72(-1.28%) |
Apr 12, 2018 | 55.98 | 57.10 | 55.98 | 56.76 | 2,777,196 | +1.38(+2.49%) |
Apr 11, 2018 | 55.42 | 56.01 | 55.29 | 55.38 | 2,106,440 | -0.72(-1.28%) |
Apr 10, 2018 | 56.22 | 56.65 | 55.93 | 56.10 | 2,764,157 | +0.90(+1.64%) |
Apr 09, 2018 | 55.03 | 56.45 | 55.01 | 55.20 | 2,748,878 | +0.45(+0.83%) |
Apr 06, 2018 | 55.72 | 55.99 | 54.24 | 54.74 | 2,787,668 | -1.73(-3.06%) |
Apr 05, 2018 | 56.46 | 56.85 | 56.22 | 56.47 | 1,569,926 | +0.35(+0.63%) |
Apr 04, 2018 | 54.66 | 56.29 | 54.66 | 56.12 | 2,139,713 | +0.34(+0.61%) |
Apr 03, 2018 | 55.02 | 55.87 | 54.79 | 55.77 | 2,517,597 | +1.18(+2.17%) |
Apr 02, 2018 | 55.92 | 56.12 | 53.87 | 54.59 | 2,742,344 | -1.41(-2.52%) |
Mar 29, 2018 | 56.00 | 56.00 | 56.00 | 0 | +1.05(+1.91%) | |
Mar 28, 2018 | 55.55 | 55.59 | 54.33 | 54.95 | 2,531,602 | -0.38(-0.69%) |
Mar 27, 2018 | 57.01 | 57.06 | 54.87 | 55.33 | 3,727,176 | -1.39(-2.45%) |
Mar 26, 2018 | 55.64 | 56.92 | 55.50 | 56.72 | 3,345,197 | +2.09(+3.83%) |
Mar 23, 2018 | 56.96 | 57.12 | 54.51 | 54.63 | 5,083,941 | -2.12(-3.73%) |
Mar 22, 2018 | 59.00 | 59.11 | 56.67 | 56.75 | 4,312,633 | -2.97(-4.97%) |
Mar 21, 2018 | 59.50 | 60.61 | 59.35 | 59.72 | 3,516,416 | +0.37(+0.62%) |
Mar 20, 2018 | 59.51 | 59.64 | 59.05 | 59.35 | 1,803,139 | +0.18(+0.30%) |
Mar 19, 2018 | 59.69 | 59.89 | 58.58 | 59.17 | 2,204,667 | -0.58(-0.97%) |
Mar 16, 2018 | 59.44 | 60.18 | 59.34 | 59.75 | 4,843,698 | +0.54(+0.92%) |
Mar 15, 2018 | 59.27 | 59.74 | 58.96 | 59.21 | 2,914,604 | +0.07(+0.11%) |
Mar 14, 2018 | 60.22 | 60.22 | 59.00 | 59.14 | 2,658,226 | -0.87(-1.44%) |
Mar 13, 2018 | 61.22 | 61.40 | 59.95 | 60.01 | 3,902,602 | -0.84(-1.38%) |
Mar 12, 2018 | 61.50 | 61.69 | 60.65 | 60.85 | 3,077,527 | -0.56(-0.91%) |
Mar 09, 2018 | 59.85 | 61.64 | 59.69 | 61.41 | 4,646,597 | +2.04(+3.44%) |
Mar 08, 2018 | 59.22 | 59.60 | 58.60 | 59.37 | 4,192,155 | +0.46(+0.79%) |
Mar 07, 2018 | 59.13 | 58.23 | 58.90 | 2,652,204 | -0.06(-0.10%) | |
Mar 06, 2018 | 59.42 | 59.55 | 58.77 | 58.96 | 3,804,937 | -0.22(-0.37%) |
Mar 05, 2018 | 57.95 | 59.59 | 57.81 | 59.18 | 4,096,426 | +0.88(+1.51%) |
Mar 02, 2018 | 58.10 | 58.43 | 56.83 | 58.30 | 4,842,234 | -0.17(-0.29%) |
Mar 01, 2018 | 59.46 | 59.78 | 58.10 | 58.47 | 4,818,856 | -0.88(-1.48%) |
Feb 28, 2018 | 59.98 | 60.94 | 59.32 | 59.35 | 5,848,343 | -0.57(-0.95%) |
Feb 27, 2018 | 59.96 | 60.83 | 59.74 | 59.92 | 5,853,455 | +0.20(+0.33%) |
Feb 26, 2018 | 58.71 | 59.74 | 58.48 | 59.72 | 2,558,579 | +1.30(+2.22%) |
Feb 23, 2018 | 57.71 | 58.48 | 57.62 | 58.43 | 1,629,283 | +1.00(+1.73%) |
Feb 22, 2018 | 57.30 | 57.43 | 2,503,980 | -0.69(-1.19%) | ||
Feb 21, 2018 | 58.11 | 59.20 | 57.78 | 58.13 | 2,197,291 | +0.09(+0.16%) |
Feb 20, 2018 | 58.14 | 58.83 | 57.77 | 58.03 | 2,109,606 | -0.42(-0.73%) |
Feb 16, 2018 | 58.46 | 58.46 | 58.46 | 0 | +0.33(+0.57%) | |
Feb 15, 2018 | 58.43 | 58.80 | 57.94 | 58.13 | 2,387,509 | +0.01(+0.02%) |
Feb 14, 2018 | 56.37 | 58.20 | 56.28 | 58.11 | 2,249,544 | +1.49(+2.64%) |
Feb 13, 2018 | 56.51 | 57.02 | 56.12 | 56.62 | 1,717,738 | -0.29(-0.50%) |
Feb 12, 2018 | 56.34 | 57.49 | 55.98 | 56.91 | 2,503,887 | +0.99(+1.77%) |
Feb 09, 2018 | 56.01 | 56.40 | 54.12 | 55.92 | 3,236,791 | +0.82(+1.49%) |
Feb 08, 2018 | 57.96 | 58.10 | 55.07 | 55.09 | 3,929,227 | -2.78(-4.81%) |
Feb 07, 2018 | 58.00 | 59.32 | 57.82 | 57.88 | 3,769,196 | -0.55(-0.94%) |
Feb 06, 2018 | 55.99 | 58.54 | 55.59 | 58.43 | 4,882,184 | +0.40(+0.69%) |
Feb 05, 2018 | 59.55 | 60.23 | 57.15 | 58.03 | 3,470,417 | -2.06(-3.43%) |
Feb 02, 2018 | 61.66 | 61.93 | 59.99 | 60.09 | 4,477,923 | -1.60(-2.59%) |