Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.48 | 56.35 | 55.15 | 55.98 | 1,125,778 | +0.56(+1.01%) |
Apr 27, 2018 | 56.35 | 56.38 | 54.57 | 55.42 | 1,011,915 | -0.62(-1.11%) |
Apr 26, 2018 | 55.99 | 56.39 | 55.46 | 56.04 | 1,894,966 | +0.87(+1.58%) |
Apr 25, 2018 | 56.51 | 56.83 | 54.92 | 55.17 | 3,018,849 | -2.04(-3.57%) |
Apr 24, 2018 | 59.40 | 59.49 | 56.70 | 57.21 | 3,834,590 | -1.77(-3.00%) |
Apr 23, 2018 | 58.19 | 59.02 | 56.79 | 58.98 | 2,357,623 | +0.77(+1.33%) |
Apr 20, 2018 | 54.61 | 59.62 | 54.54 | 58.20 | 9,366,660 | -4.07(-6.53%) |
Apr 19, 2018 | 62.19 | 62.60 | 61.00 | 62.27 | 1,493,662 | +0.20(+0.32%) |
Apr 18, 2018 | 61.15 | 62.78 | 60.54 | 62.07 | 1,105,147 | +0.01(+0.02%) |
Apr 17, 2018 | 61.00 | 62.75 | 60.96 | 62.06 | 947,580 | +1.38(+2.27%) |
Apr 16, 2018 | 60.87 | 61.58 | 60.01 | 60.68 | 817,526 | +0.43(+0.71%) |
Apr 13, 2018 | 61.09 | 61.26 | 59.95 | 60.25 | 1,209,632 | -0.39(-0.64%) |
Apr 12, 2018 | 58.91 | 60.84 | 58.32 | 60.64 | 1,484,181 | +1.98(+3.38%) |
Apr 11, 2018 | 56.58 | 59.82 | 56.35 | 58.66 | 1,402,113 | +1.67(+2.93%) |
Apr 10, 2018 | 57.04 | 57.43 | 55.30 | 56.99 | 721,272 | +1.09(+1.95%) |
Apr 09, 2018 | 55.48 | 56.91 | 55.24 | 55.90 | 853,877 | +1.31(+2.40%) |
Apr 06, 2018 | 55.48 | 56.26 | 53.96 | 54.59 | 883,925 | -1.38(-2.47%) |
Apr 05, 2018 | 56.91 | 57.34 | 55.66 | 55.97 | 826,188 | -0.14(-0.25%) |
Apr 04, 2018 | 52.00 | 56.23 | 51.76 | 56.11 | 2,386,789 | +2.90(+5.45%) |
Apr 03, 2018 | 54.47 | 54.85 | 52.94 | 53.21 | 910,877 | -0.57(-1.06%) |
Apr 02, 2018 | 53.54 | 54.24 | 53.01 | 53.78 | 878,659 | -0.14(-0.26%) |
Mar 29, 2018 | 53.92 | 53.92 | 53.92 | 0 | +1.76(+3.37%) | |
Mar 28, 2018 | 53.50 | 53.50 | 50.84 | 52.16 | 2,011,107 | -1.85(-3.43%) |
Mar 27, 2018 | 57.20 | 57.62 | 53.68 | 54.01 | 762,793 | -2.61(-4.61%) |
Mar 26, 2018 | 56.50 | 56.99 | 55.14 | 56.62 | 957,255 | +1.26(+2.28%) |
Mar 23, 2018 | 57.53 | 58.06 | 55.33 | 55.36 | 975,073 | -2.15(-3.74%) |
Mar 22, 2018 | 57.35 | 58.86 | 56.00 | 57.51 | 924,324 | -0.81(-1.39%) |
Mar 21, 2018 | 59.42 | 59.94 | 58.11 | 58.32 | 1,027,585 | -0.84(-1.42%) |
Mar 20, 2018 | 58.60 | 59.45 | 58.54 | 59.16 | 775,642 | +0.59(+1.01%) |
Mar 19, 2018 | 59.18 | 59.74 | 58.12 | 58.57 | 580,166 | -0.69(-1.16%) |
Mar 16, 2018 | 59.53 | 59.66 | 58.84 | 59.26 | 528,124 | -0.30(-0.50%) |
Mar 15, 2018 | 60.07 | 60.19 | 59.06 | 59.56 | 711,601 | -0.42(-0.70%) |
Mar 14, 2018 | 60.27 | 60.66 | 58.34 | 59.98 | 950,211 | +0.15(+0.25%) |
Mar 13, 2018 | 62.14 | 62.25 | 59.58 | 59.83 | 721,540 | -1.97(-3.19%) |
Mar 12, 2018 | 61.64 | 62.17 | 60.47 | 61.80 | 741,720 | +0.54(+0.88%) |
Mar 09, 2018 | 60.04 | 61.44 | 60.04 | 61.26 | 727,870 | +1.47(+2.46%) |
Mar 08, 2018 | 60.28 | 60.86 | 59.68 | 59.79 | 597,892 | +0.02(+0.03%) |
Mar 07, 2018 | 60.32 | 59.77 | 1,238,546 | +0.63(+1.07%) | ||
Mar 06, 2018 | 59.13 | 59.81 | 58.51 | 59.14 | 845,381 | +0.56(+0.96%) |
Mar 05, 2018 | 58.30 | 59.10 | 56.95 | 58.58 | 1,311,701 | +0.41(+0.70%) |
Mar 02, 2018 | 53.78 | 58.45 | 53.01 | 58.17 | 1,978,299 | +3.98(+7.34%) |
Mar 01, 2018 | 54.57 | 54.91 | 52.60 | 54.19 | 985,500 | -0.10(-0.18%) |
Feb 28, 2018 | 52.81 | 55.42 | 52.81 | 54.29 | 1,294,836 | +1.38(+2.61%) |
Feb 27, 2018 | 52.53 | 53.46 | 52.00 | 52.91 | 554,447 | +0.14(+0.27%) |
Feb 26, 2018 | 53.29 | 53.76 | 52.61 | 52.77 | 593,249 | -0.50(-0.94%) |
Feb 23, 2018 | 52.35 | 53.34 | 50.58 | 53.27 | 921,513 | +0.86(+1.64%) |
Feb 22, 2018 | 51.76 | 52.41 | 1,360,518 | -3.04(-5.48%) | ||
Feb 21, 2018 | 54.22 | 57.47 | 54.10 | 55.45 | 2,034,485 | +1.19(+2.19%) |
Feb 20, 2018 | 52.45 | 54.49 | 52.01 | 54.26 | 1,469,503 | +1.03(+1.93%) |
Feb 16, 2018 | 53.23 | 53.23 | 53.23 | 0 | +0.31(+0.59%) | |
Feb 15, 2018 | 52.24 | 52.95 | 51.98 | 52.92 | 452,111 | +0.83(+1.59%) |
Feb 14, 2018 | 51.29 | 52.32 | 50.11 | 52.09 | 666,853 | +0.29(+0.56%) |
Feb 13, 2018 | 51.13 | 51.99 | 50.90 | 51.80 | 403,990 | +0.58(+1.13%) |
Feb 12, 2018 | 50.29 | 51.53 | 50.06 | 51.22 | 597,775 | +1.03(+2.05%) |
Feb 09, 2018 | 49.57 | 50.67 | 47.74 | 50.19 | 907,571 | +1.33(+2.72%) |
Feb 08, 2018 | 52.01 | 48.71 | 48.86 | 1,023,598 | -2.93(-5.66%) | |
Feb 07, 2018 | 51.78 | 51.90 | 51.75 | 51.79 | 615,399 | -0.23(-0.44%) |
Feb 06, 2018 | 49.79 | 52.11 | 49.01 | 52.02 | 985,907 | +0.02(+0.04%) |
Feb 05, 2018 | 51.93 | 53.06 | 48.78 | 52.00 | 1,037,694 | -0.72(-1.37%) |
Feb 02, 2018 | 53.06 | 53.12 | 52.24 | 52.72 | 914,408 | -0.54(-1.01%) |