Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.12 | 58.67 | 57.59 | 57.59 | 1,262,645 | -0.54(-0.92%) |
Apr 27, 2018 | 57.39 | 58.32 | 57.39 | 58.13 | 1,115,337 | +0.79(+1.38%) |
Apr 26, 2018 | 57.02 | 57.60 | 56.76 | 57.34 | 754,533 | +0.38(+0.67%) |
Apr 25, 2018 | 57.27 | 57.53 | 56.81 | 56.96 | 872,746 | -0.46(-0.80%) |
Apr 24, 2018 | 57.36 | 58.30 | 56.81 | 57.41 | 1,082,207 | +0.16(+0.27%) |
Apr 23, 2018 | 56.81 | 57.60 | 56.53 | 57.26 | 927,453 | +0.77(+1.36%) |
Apr 20, 2018 | 56.53 | 56.67 | 55.99 | 56.49 | 1,099,109 | +0.41(+0.72%) |
Apr 19, 2018 | 53.54 | 56.45 | 53.54 | 56.09 | 2,178,901 | +3.15(+5.96%) |
Apr 18, 2018 | 52.98 | 53.45 | 52.67 | 52.93 | 1,611,692 | +0.01(+0.02%) |
Apr 17, 2018 | 53.60 | 53.95 | 52.44 | 52.92 | 966,430 | -0.35(-0.66%) |
Apr 16, 2018 | 53.66 | 53.74 | 52.86 | 53.28 | 523,170 | +0.24(+0.46%) |
Apr 13, 2018 | 54.50 | 54.50 | 52.82 | 53.04 | 1,297,954 | -0.53(-0.98%) |
Apr 12, 2018 | 53.21 | 53.82 | 53.05 | 53.56 | 923,296 | +0.74(+1.40%) |
Apr 11, 2018 | 52.47 | 53.15 | 51.75 | 52.82 | 679,726 | -0.26(-0.49%) |
Apr 10, 2018 | 52.86 | 53.39 | 52.51 | 53.08 | 844,798 | +1.10(+2.12%) |
Apr 09, 2018 | 52.25 | 53.29 | 51.91 | 51.98 | 1,368,376 | -0.09(-0.18%) |
Apr 06, 2018 | 52.77 | 53.72 | 51.23 | 52.07 | 1,268,634 | -1.42(-2.66%) |
Apr 05, 2018 | 54.08 | 54.08 | 53.20 | 53.49 | 924,055 | -0.07(-0.13%) |
Apr 04, 2018 | 51.92 | 53.77 | 51.01 | 53.56 | 1,488,236 | +0.34(+0.65%) |
Apr 03, 2018 | 52.67 | 53.53 | 52.41 | 53.22 | 1,071,183 | +0.89(+1.70%) |
Apr 02, 2018 | 54.03 | 54.31 | 51.69 | 52.33 | 705,303 | -1.58(-2.93%) |
Mar 29, 2018 | 53.91 | 53.91 | 53.91 | 0 | +0.62(+1.16%) | |
Mar 28, 2018 | 52.41 | 53.72 | 52.00 | 53.29 | 1,555,639 | +0.90(+1.71%) |
Mar 27, 2018 | 54.25 | 54.25 | 52.04 | 52.39 | 1,181,954 | -1.75(-3.23%) |
Mar 26, 2018 | 53.45 | 54.22 | 52.43 | 54.14 | 1,253,464 | +1.99(+3.82%) |
Mar 23, 2018 | 54.55 | 54.67 | 52.07 | 52.15 | 1,518,139 | -2.14(-3.94%) |
Mar 22, 2018 | 55.81 | 56.50 | 54.22 | 54.28 | 1,881,353 | -1.92(-3.42%) |
Mar 21, 2018 | 56.16 | 57.01 | 55.70 | 56.21 | 1,518,909 | +0.13(+0.23%) |
Mar 20, 2018 | 56.44 | 56.61 | 55.94 | 56.08 | 1,027,023 | -0.04(-0.08%) |
Mar 19, 2018 | 56.59 | 56.59 | 55.66 | 56.12 | 962,334 | -0.47(-0.84%) |
Mar 16, 2018 | 56.29 | 57.29 | 56.29 | 56.59 | 2,640,913 | +0.45(+0.80%) |
Mar 15, 2018 | 56.22 | 56.57 | 55.53 | 56.15 | 2,455,215 | -0.15(-0.26%) |
Mar 14, 2018 | 57.91 | 57.91 | 55.95 | 56.29 | 1,143,722 | -1.19(-2.07%) |
Mar 13, 2018 | 58.16 | 58.70 | 57.47 | 57.48 | 1,845,809 | -0.62(-1.07%) |
Mar 12, 2018 | 58.79 | 58.90 | 57.95 | 58.10 | 1,333,271 | -0.62(-1.06%) |
Mar 09, 2018 | 59.14 | 59.22 | 58.30 | 58.72 | 2,365,749 | +0.47(+0.80%) |
Mar 08, 2018 | 59.09 | 59.30 | 57.87 | 58.26 | 1,190,102 | -0.69(-1.17%) |
Mar 07, 2018 | 58.93 | 59.62 | 58.27 | 58.95 | 1,279,318 | -0.59(-0.98%) |
Mar 06, 2018 | 58.60 | 59.67 | 58.05 | 59.53 | 1,054,925 | +0.84(+1.44%) |
Mar 05, 2018 | 57.53 | 59.05 | 57.05 | 58.69 | 755,398 | +0.52(+0.89%) |
Mar 02, 2018 | 56.91 | 58.39 | 56.22 | 58.17 | 1,082,912 | +0.77(+1.34%) |
Mar 01, 2018 | 56.47 | 57.59 | 56.43 | 57.41 | 1,176,596 | +0.91(+1.60%) |
Feb 28, 2018 | 57.31 | 58.26 | 56.48 | 56.50 | 1,288,225 | -0.68(-1.19%) |
Feb 27, 2018 | 58.09 | 58.53 | 57.18 | 57.18 | 725,437 | -0.65(-1.12%) |
Feb 26, 2018 | 57.52 | 57.86 | 56.75 | 57.83 | 561,373 | +0.71(+1.24%) |
Feb 23, 2018 | 56.76 | 57.24 | 56.52 | 57.12 | 970,520 | +0.69(+1.22%) |
Feb 22, 2018 | 58.50 | 58.50 | 56.19 | 56.43 | 892,527 | -1.65(-2.85%) |
Feb 21, 2018 | 57.22 | 58.67 | 56.92 | 58.09 | 547,588 | +0.87(+1.52%) |
Feb 20, 2018 | 57.43 | 57.92 | 56.60 | 57.22 | 676,193 | -0.41(-0.70%) |
Feb 16, 2018 | 57.62 | 57.62 | 57.62 | 0 | +0.03(+0.04%) | |
Feb 15, 2018 | 58.09 | 59.35 | 57.36 | 57.59 | 848,594 | -0.11(-0.19%) |
Feb 14, 2018 | 55.69 | 57.82 | 55.69 | 57.71 | 783,694 | +1.90(+3.40%) |
Feb 13, 2018 | 55.00 | 56.03 | 54.87 | 55.81 | 507,357 | +0.43(+0.78%) |
Feb 12, 2018 | 55.64 | 55.99 | 54.75 | 55.38 | 816,111 | +0.06(+0.11%) |
Feb 09, 2018 | 54.74 | 55.63 | 53.47 | 55.32 | 883,219 | +1.43(+2.66%) |
Feb 08, 2018 | 56.20 | 53.89 | 53.89 | 997,171 | -2.31(-4.11%) | |
Feb 07, 2018 | 55.16 | 56.65 | 54.72 | 56.20 | 977,339 | +1.01(+1.83%) |
Feb 06, 2018 | 52.66 | 55.65 | 52.03 | 55.19 | 1,661,297 | +0.36(+0.66%) |
Feb 05, 2018 | 55.79 | 56.87 | 53.97 | 54.83 | 649,364 | -1.89(-3.33%) |
Feb 02, 2018 | 57.68 | 58.24 | 56.52 | 56.72 | 784,529 | -0.77(-1.33%) |