Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.43 | 55.85 | 54.68 | 54.92 | 1,845,990 | -0.61(-1.10%) |
Apr 27, 2018 | 56.62 | 56.68 | 55.25 | 55.52 | 3,388,733 | -0.39(-0.70%) |
Apr 26, 2018 | 55.66 | 55.97 | 55.33 | 55.92 | 4,721,056 | +1.12(+2.04%) |
Apr 25, 2018 | 55.11 | 55.19 | 53.93 | 54.80 | 4,540,809 | -0.07(-0.12%) |
Apr 24, 2018 | 55.79 | 56.30 | 54.38 | 54.86 | 3,564,847 | -0.45(-0.81%) |
Apr 23, 2018 | 56.27 | 56.39 | 55.17 | 55.31 | 2,096,798 | -0.75(-1.33%) |
Apr 20, 2018 | 56.71 | 57.00 | 55.81 | 56.06 | 3,637,704 | -0.67(-1.18%) |
Apr 19, 2018 | 58.15 | 58.22 | 56.53 | 56.73 | 5,666,639 | -2.56(-4.33%) |
Apr 18, 2018 | 59.50 | 59.63 | 58.76 | 59.29 | 1,489,112 | -0.59(-0.98%) |
Apr 17, 2018 | 59.23 | 60.02 | 59.11 | 59.88 | 1,124,308 | +1.11(+1.89%) |
Apr 16, 2018 | 59.01 | 59.08 | 58.28 | 58.77 | 869,908 | +0.10(+0.18%) |
Apr 13, 2018 | 59.79 | 59.89 | 58.45 | 58.66 | 1,320,602 | -0.44(-0.74%) |
Apr 12, 2018 | 58.47 | 59.26 | 58.41 | 59.10 | 1,957,493 | +1.09(+1.89%) |
Apr 11, 2018 | 57.66 | 58.52 | 57.56 | 58.01 | 1,256,108 | +0.02(+0.04%) |
Apr 10, 2018 | 57.47 | 58.32 | 57.11 | 57.98 | 2,030,522 | +1.80(+3.20%) |
Apr 09, 2018 | 56.49 | 57.81 | 56.15 | 56.19 | 1,139,820 | +0.35(+0.63%) |
Apr 06, 2018 | 55.83 | 1,208,275 | -1.74(-3.02%) | |||
Apr 05, 2018 | 58.54 | 58.61 | 57.20 | 57.58 | 1,766,573 | -0.60(-1.02%) |
Apr 04, 2018 | 55.78 | 58.32 | 55.76 | 58.17 | 2,073,464 | +0.74(+1.29%) |
Apr 03, 2018 | 57.07 | 57.59 | 56.45 | 57.43 | 1,711,158 | +1.07(+1.89%) |
Apr 02, 2018 | 58.09 | 58.52 | 55.81 | 56.36 | 2,436,858 | -2.24(-3.82%) |
Mar 29, 2018 | 58.60 | 58.60 | 58.60 | 0 | +1.24(+2.17%) | |
Mar 28, 2018 | 58.23 | 58.76 | 57.11 | 57.36 | 3,052,658 | -1.27(-2.17%) |
Mar 27, 2018 | 61.34 | 61.51 | 58.13 | 58.63 | 3,299,439 | -2.24(-3.68%) |
Mar 26, 2018 | 59.80 | 60.89 | 59.04 | 60.87 | 2,457,624 | +2.44(+4.17%) |
Mar 23, 2018 | 60.34 | 60.45 | 58.41 | 58.43 | 3,940,263 | -2.01(-3.33%) |
Mar 22, 2018 | 61.12 | 61.75 | 60.39 | 60.44 | 1,794,734 | -1.72(-2.76%) |
Mar 21, 2018 | 61.97 | 62.96 | 61.89 | 62.16 | 1,414,590 | +0.12(+0.19%) |
Mar 20, 2018 | 61.72 | 62.24 | 61.64 | 62.04 | 779,757 | +0.45(+0.73%) |
Mar 19, 2018 | 62.22 | 62.51 | 60.72 | 61.59 | 2,850,729 | -1.20(-1.91%) |
Mar 16, 2018 | 62.90 | 63.16 | 62.72 | 62.79 | 1,060,729 | -0.03(-0.04%) |
Mar 15, 2018 | 63.03 | 63.22 | 62.49 | 62.81 | 1,099,711 | -0.05(-0.08%) |
Mar 14, 2018 | 63.22 | 63.22 | 62.29 | 62.86 | 1,681,516 | -0.01(-0.01%) |
Mar 13, 2018 | 64.25 | 64.68 | 62.60 | 62.87 | 4,334,652 | -0.99(-1.54%) |
Mar 12, 2018 | 63.65 | 64.18 | 63.45 | 63.85 | 1,906,246 | +0.67(+1.06%) |
Mar 09, 2018 | 62.40 | 63.21 | 62.25 | 63.18 | 1,625,689 | +1.28(+2.08%) |
Mar 08, 2018 | 62.21 | 62.24 | 61.56 | 61.90 | 1,175,328 | +0.06(+0.09%) |
Mar 07, 2018 | 61.92 | 61.84 | 1,196,310 | +0.20(+0.32%) | ||
Mar 06, 2018 | 61.31 | 61.82 | 60.99 | 61.65 | 1,822,963 | +0.91(+1.50%) |
Mar 05, 2018 | 59.87 | 61.02 | 59.60 | 60.73 | 1,281,988 | +0.54(+0.90%) |
Mar 02, 2018 | 58.52 | 60.30 | 58.38 | 60.19 | 1,427,253 | +1.01(+1.70%) |
Mar 01, 2018 | 60.35 | 60.39 | 58.50 | 59.19 | 2,921,076 | -0.95(-1.58%) |
Feb 28, 2018 | 61.10 | 61.22 | 60.08 | 60.14 | 1,298,076 | -0.54(-0.89%) |
Feb 27, 2018 | 60.90 | 61.71 | 60.68 | 60.68 | 1,403,175 | -0.20(-0.33%) |
Feb 26, 2018 | 59.95 | 60.89 | 59.94 | 60.88 | 1,117,401 | +1.28(+2.16%) |
Feb 23, 2018 | 58.97 | 59.59 | 58.78 | 59.59 | 1,459,970 | +1.25(+2.14%) |
Feb 22, 2018 | 58.81 | 58.95 | 58.15 | 58.34 | 1,496,807 | -0.13(-0.22%) |
Feb 21, 2018 | 59.48 | 59.53 | 58.44 | 58.47 | 1,470,973 | -0.68(-1.15%) |
Feb 20, 2018 | 57.94 | 59.58 | 57.89 | 59.15 | 2,569,880 | +1.03(+1.77%) |
Feb 16, 2018 | 58.13 | 58.13 | 58.13 | 0 | -0.21(-0.36%) | |
Feb 15, 2018 | 58.19 | 58.34 | 57.21 | 58.33 | 1,775,510 | +0.69(+1.19%) |
Feb 14, 2018 | 55.89 | 57.74 | 55.78 | 57.65 | 1,228,904 | +1.32(+2.34%) |
Feb 13, 2018 | 56.44 | 55.85 | 56.33 | 1,518,506 | -0.07(-0.12%) | |
Feb 12, 2018 | 56.06 | 56.76 | 55.54 | 56.39 | 3,029,357 | +1.06(+1.92%) |
Feb 09, 2018 | 55.00 | 55.72 | 53.08 | 55.33 | 6,095,136 | +1.55(+2.88%) |
Feb 08, 2018 | 56.40 | 56.56 | 53.74 | 53.78 | 4,266,036 | -2.36(-4.20%) |
Feb 07, 2018 | 56.99 | 57.50 | 56.13 | 56.14 | 3,343,181 | -1.23(-2.14%) |
Feb 06, 2018 | 54.52 | 57.44 | 54.39 | 57.37 | 4,141,246 | +1.11(+1.97%) |
Feb 05, 2018 | 57.24 | 58.52 | 55.20 | 56.26 | 4,012,893 | -1.84(-3.16%) |
Feb 02, 2018 | 59.22 | 59.26 | 58.07 | 58.10 | 3,323,094 | -1.61(-2.69%) |