Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.39 | 59.60 | 58.57 | 58.57 | 1,429,779 | -0.74(-1.25%) |
Apr 27, 2018 | 59.10 | 59.57 | 59.07 | 59.31 | 875,821 | +0.21(+0.35%) |
Apr 26, 2018 | 58.97 | 59.24 | 58.52 | 59.10 | 1,184,763 | +0.18(+0.31%) |
Apr 25, 2018 | 58.74 | 59.00 | 58.39 | 58.92 | 914,888 | +0.14(+0.23%) |
Apr 24, 2018 | 59.72 | 59.72 | 58.48 | 58.79 | 1,525,307 | -0.72(-1.20%) |
Apr 23, 2018 | 59.45 | 59.87 | 59.28 | 59.50 | 1,931,606 | +0.14(+0.24%) |
Apr 20, 2018 | 59.54 | 60.03 | 59.15 | 59.36 | 2,213,498 | -0.31(-0.52%) |
Apr 19, 2018 | 59.49 | 59.88 | 59.35 | 59.67 | 1,788,925 | -0.06(-0.11%) |
Apr 18, 2018 | 59.94 | 59.96 | 59.37 | 59.73 | 1,653,058 | +0.01(+0.02%) |
Apr 17, 2018 | 59.68 | 59.98 | 59.40 | 59.72 | 1,296,245 | +0.30(+0.50%) |
Apr 16, 2018 | 59.66 | 59.82 | 59.37 | 59.42 | 1,885,437 | +0.09(+0.15%) |
Apr 13, 2018 | 59.64 | 59.80 | 59.09 | 59.33 | 1,416,480 | -0.12(-0.20%) |
Apr 12, 2018 | 59.50 | 59.83 | 59.25 | 59.45 | 1,696,630 | +0.10(+0.17%) |
Apr 11, 2018 | 60.26 | 60.68 | 59.14 | 59.35 | 2,866,929 | -1.82(-2.98%) |
Apr 10, 2018 | 61.07 | 61.32 | 60.54 | 61.17 | 1,899,325 | +0.62(+1.02%) |
Apr 09, 2018 | 60.76 | 61.20 | 60.31 | 60.55 | 2,778,237 | +0.02(+0.03%) |
Apr 06, 2018 | 61.24 | 61.58 | 60.19 | 60.54 | 1,698,339 | -1.15(-1.86%) |
Apr 05, 2018 | 61.65 | 61.98 | 61.28 | 61.69 | 1,564,654 | +0.33(+0.53%) |
Apr 04, 2018 | 60.32 | 61.41 | 60.09 | 61.36 | 2,430,401 | +0.57(+0.94%) |
Apr 03, 2018 | 59.83 | 60.82 | 59.77 | 60.79 | 2,041,407 | +1.17(+1.96%) |
Apr 02, 2018 | 59.97 | 60.39 | 59.17 | 59.62 | 1,953,966 | -0.35(-0.59%) |
Mar 29, 2018 | 59.97 | 59.97 | 59.97 | 0 | +0.66(+1.11%) | |
Mar 28, 2018 | 59.54 | 59.84 | 59.04 | 59.32 | 2,375,485 | -0.08(-0.14%) |
Mar 27, 2018 | 60.27 | 60.35 | 59.10 | 59.40 | 2,083,543 | -0.61(-1.02%) |
Mar 26, 2018 | 59.51 | 60.01 | 59.04 | 60.01 | 2,073,737 | +1.06(+1.80%) |
Mar 23, 2018 | 60.08 | 60.67 | 58.84 | 58.95 | 2,362,346 | -1.04(-1.74%) |
Mar 22, 2018 | 60.95 | 61.04 | 59.94 | 59.99 | 2,024,946 | -1.26(-2.06%) |
Mar 21, 2018 | 61.71 | 61.84 | 61.25 | 61.25 | 1,452,396 | -0.52(-0.85%) |
Mar 20, 2018 | 61.84 | 61.98 | 61.53 | 61.78 | 1,342,464 | -0.03(-0.04%) |
Mar 19, 2018 | 61.96 | 62.05 | 61.54 | 61.80 | 1,479,208 | -0.14(-0.22%) |
Mar 16, 2018 | 61.79 | 62.16 | 61.66 | 61.94 | 2,642,072 | +0.17(+0.28%) |
Mar 15, 2018 | 61.92 | 61.99 | 61.64 | 61.77 | 1,418,101 | +0.11(+0.18%) |
Mar 14, 2018 | 62.43 | 62.44 | 61.57 | 61.66 | 2,183,243 | -0.50(-0.80%) |
Mar 13, 2018 | 62.36 | 62.45 | 62.03 | 62.16 | 2,336,157 | +0.14(+0.22%) |
Mar 12, 2018 | 62.07 | 62.25 | 61.83 | 62.02 | 2,375,867 | -0.05(-0.07%) |
Mar 09, 2018 | 61.76 | 62.08 | 61.30 | 62.07 | 2,415,758 | +0.63(+1.03%) |
Mar 08, 2018 | 61.19 | 61.43 | 61.11 | 61.43 | 3,155,719 | +0.30(+0.49%) |
Mar 07, 2018 | 61.33 | 60.70 | 61.14 | 2,376,607 | -0.19(-0.31%) | |
Mar 06, 2018 | 61.18 | 61.37 | 60.71 | 61.33 | 2,518,258 | +0.14(+0.22%) |
Mar 05, 2018 | 59.98 | 61.34 | 59.59 | 61.19 | 3,301,395 | +1.25(+2.09%) |
Mar 02, 2018 | 59.92 | 60.23 | 59.30 | 59.94 | 5,196,800 | -0.14(-0.24%) |
Mar 01, 2018 | 60.58 | 61.02 | 59.78 | 60.08 | 3,511,033 | -0.43(-0.71%) |
Feb 28, 2018 | 60.72 | 61.43 | 60.49 | 60.52 | 3,070,194 | +0.12(+0.19%) |
Feb 27, 2018 | 60.28 | 60.94 | 60.22 | 60.40 | 2,107,594 | +0.05(+0.09%) |
Feb 26, 2018 | 59.79 | 60.44 | 59.79 | 60.34 | 1,793,756 | +0.53(+0.89%) |
Feb 23, 2018 | 59.23 | 59.83 | 58.97 | 59.81 | 2,053,553 | +0.86(+1.47%) |
Feb 22, 2018 | 58.95 | 2,133,510 | +0.45(+0.77%) | |||
Feb 21, 2018 | 58.46 | 59.20 | 58.30 | 58.50 | 2,213,726 | +0.07(+0.12%) |
Feb 20, 2018 | 58.26 | 58.94 | 58.26 | 58.43 | 1,850,899 | -0.25(-0.43%) |
Feb 16, 2018 | 58.68 | 58.68 | 58.68 | 0 | +0.83(+1.43%) | |
Feb 15, 2018 | 58.60 | 58.89 | 57.66 | 57.85 | 2,349,993 | -0.27(-0.47%) |
Feb 14, 2018 | 56.65 | 58.34 | 56.65 | 58.12 | 2,363,559 | +1.12(+1.96%) |
Feb 13, 2018 | 56.06 | 57.16 | 56.06 | 57.00 | 2,918,478 | +0.59(+1.05%) |
Feb 12, 2018 | 56.08 | 56.67 | 55.88 | 56.41 | 2,390,686 | +0.59(+1.07%) |
Feb 09, 2018 | 57.44 | 57.72 | 54.28 | 55.81 | 3,516,802 | -0.68(-1.21%) |
Feb 08, 2018 | 58.19 | 58.53 | 56.50 | 56.50 | 2,498,265 | -1.69(-2.91%) |
Feb 07, 2018 | 58.16 | 59.17 | 58.09 | 58.19 | 2,789,595 | +0.04(+0.06%) |
Feb 06, 2018 | 57.47 | 58.62 | 56.55 | 58.16 | 4,011,332 | -0.93(-1.57%) |
Feb 05, 2018 | 61.25 | 61.44 | 58.27 | 59.08 | 1,619,476 | -2.39(-3.88%) |
Feb 02, 2018 | 61.52 | 62.00 | 61.34 | 61.47 | 1,656,353 | -0.50(-0.80%) |