Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.25 | 61.33 | 60.27 | 60.32 | 1,378,857 | -0.80(-1.32%) |
Apr 27, 2018 | 60.76 | 61.27 | 60.58 | 61.12 | 1,659,339 | +0.60(+0.99%) |
Apr 26, 2018 | 59.87 | 60.78 | 59.59 | 60.52 | 2,648,667 | +0.73(+1.23%) |
Apr 25, 2018 | 58.31 | 59.83 | 58.20 | 59.79 | 2,427,214 | +1.30(+2.23%) |
Apr 24, 2018 | 58.19 | 59.98 | 58.15 | 58.48 | 3,070,048 | -0.40(-0.68%) |
Apr 23, 2018 | 58.76 | 59.48 | 58.62 | 58.88 | 1,732,203 | +0.01(+0.01%) |
Apr 20, 2018 | 59.23 | 59.27 | 58.80 | 58.87 | 1,240,825 | -0.59(-1.00%) |
Apr 19, 2018 | 59.55 | 59.92 | 59.24 | 59.47 | 1,461,139 | +0.00(+0.00%) |
Apr 18, 2018 | 59.37 | 59.78 | 59.09 | 59.47 | 1,989,319 | +0.47(+0.79%) |
Apr 17, 2018 | 59.00 | 59.50 | 58.68 | 59.00 | 2,526,157 | +0.19(+0.32%) |
Apr 16, 2018 | 58.41 | 58.83 | 58.15 | 58.81 | 1,194,327 | +0.75(+1.29%) |
Apr 13, 2018 | 58.55 | 58.77 | 57.88 | 58.06 | 1,565,054 | -0.28(-0.48%) |
Apr 12, 2018 | 58.53 | 59.00 | 58.27 | 58.34 | 1,939,704 | -0.16(-0.28%) |
Apr 11, 2018 | 57.68 | 58.68 | 57.56 | 58.51 | 2,109,391 | +0.53(+0.92%) |
Apr 10, 2018 | 58.96 | 58.98 | 57.89 | 57.98 | 2,142,513 | -0.29(-0.50%) |
Apr 09, 2018 | 58.06 | 58.78 | 57.86 | 58.27 | 1,579,554 | +0.52(+0.91%) |
Apr 06, 2018 | 58.06 | 58.30 | 57.37 | 57.74 | 1,965,199 | -0.52(-0.90%) |
Apr 05, 2018 | 57.38 | 58.32 | 57.32 | 58.27 | 1,889,970 | +0.73(+1.28%) |
Apr 04, 2018 | 56.74 | 57.59 | 56.44 | 57.53 | 2,001,813 | +0.22(+0.38%) |
Apr 03, 2018 | 57.60 | 57.70 | 57.05 | 57.31 | 2,075,752 | +0.45(+0.80%) |
Apr 02, 2018 | 57.08 | 57.11 | 56.20 | 56.86 | 2,099,995 | -0.22(-0.38%) |
Mar 29, 2018 | 57.08 | 57.08 | 57.08 | 0 | +1.22(+2.18%) | |
Mar 28, 2018 | 56.00 | 56.10 | 55.42 | 55.86 | 1,762,774 | -0.08(-0.14%) |
Mar 27, 2018 | 56.19 | 56.64 | 55.60 | 55.94 | 2,941,715 | -0.10(-0.18%) |
Mar 26, 2018 | 55.63 | 56.06 | 55.39 | 56.04 | 2,001,981 | +0.84(+1.53%) |
Mar 23, 2018 | 56.42 | 56.57 | 55.10 | 55.20 | 1,395,703 | -0.92(-1.64%) |
Mar 22, 2018 | 57.11 | 57.11 | 56.12 | 56.12 | 1,624,724 | -1.35(-2.35%) |
Mar 21, 2018 | 57.14 | 57.79 | 57.08 | 57.47 | 1,556,570 | +0.57(+1.00%) |
Mar 20, 2018 | 56.92 | 57.15 | 56.68 | 56.90 | 1,059,417 | +0.12(+0.22%) |
Mar 19, 2018 | 57.48 | 57.56 | 56.35 | 56.78 | 1,718,188 | -0.64(-1.11%) |
Mar 16, 2018 | 57.56 | 58.06 | 57.37 | 57.42 | 1,570,678 | -0.06(-0.11%) |
Mar 15, 2018 | 58.20 | 58.31 | 57.24 | 57.48 | 2,290,353 | -0.77(-1.33%) |
Mar 14, 2018 | 58.42 | 58.55 | 57.89 | 58.25 | 1,828,040 | +0.24(+0.42%) |
Mar 13, 2018 | 58.48 | 58.97 | 57.93 | 58.01 | 1,057,488 | -0.40(-0.68%) |
Mar 12, 2018 | 58.10 | 58.57 | 57.99 | 58.41 | 1,426,684 | +0.24(+0.42%) |
Mar 09, 2018 | 57.88 | 58.20 | 57.52 | 58.16 | 1,771,141 | +0.61(+1.06%) |
Mar 08, 2018 | 56.98 | 57.63 | 56.75 | 57.56 | 2,165,332 | +0.59(+1.03%) |
Mar 07, 2018 | 57.47 | 56.55 | 56.97 | 1,958,107 | -0.11(-0.20%) | |
Mar 06, 2018 | 57.68 | 57.68 | 56.66 | 57.08 | 4,401,739 | -0.66(-1.15%) |
Mar 05, 2018 | 57.28 | 58.37 | 56.81 | 57.75 | 3,700,842 | -0.38(-0.65%) |
Mar 02, 2018 | 58.20 | 58.70 | 57.69 | 58.12 | 1,171,481 | -0.56(-0.96%) |
Mar 01, 2018 | 59.75 | 59.75 | 58.17 | 58.69 | 1,441,391 | -1.04(-1.74%) |
Feb 28, 2018 | 61.31 | 61.32 | 59.71 | 59.73 | 2,677,945 | -1.53(-2.50%) |
Feb 27, 2018 | 60.50 | 61.39 | 60.45 | 61.26 | 3,405,469 | +0.29(+0.48%) |
Feb 26, 2018 | 59.66 | 61.02 | 59.51 | 60.97 | 3,323,965 | +1.29(+2.16%) |
Feb 23, 2018 | 59.85 | 59.93 | 59.14 | 59.68 | 1,645,629 | +0.03(+0.05%) |
Feb 22, 2018 | 59.65 | 2,549,690 | +0.07(+0.12%) | |||
Feb 21, 2018 | 58.16 | 60.20 | 58.16 | 59.58 | 2,634,514 | +1.38(+2.37%) |
Feb 20, 2018 | 58.41 | 58.80 | 58.02 | 58.19 | 2,041,741 | -0.62(-1.05%) |
Feb 16, 2018 | 58.81 | 58.81 | 58.81 | 0 | -0.52(-0.88%) | |
Feb 15, 2018 | 59.56 | 59.64 | 58.54 | 59.34 | 2,105,589 | -0.16(-0.27%) |
Feb 14, 2018 | 58.02 | 59.64 | 57.88 | 59.50 | 1,532,846 | +1.09(+1.86%) |
Feb 13, 2018 | 58.96 | 59.06 | 57.95 | 58.41 | 2,227,444 | -0.93(-1.56%) |
Feb 12, 2018 | 58.39 | 59.40 | 58.29 | 59.34 | 1,952,749 | +1.35(+2.33%) |
Feb 09, 2018 | 57.72 | 58.28 | 56.90 | 57.99 | 2,369,140 | +0.51(+0.89%) |
Feb 08, 2018 | 58.73 | 58.80 | 57.48 | 57.48 | 1,953,728 | -1.33(-2.26%) |
Feb 07, 2018 | 59.34 | 59.62 | 58.68 | 58.80 | 2,131,276 | -0.75(-1.26%) |
Feb 06, 2018 | 58.83 | 59.77 | 57.75 | 59.55 | 2,970,744 | -0.25(-0.41%) |
Feb 05, 2018 | 60.22 | 60.76 | 59.74 | 59.80 | 1,737,985 | -0.77(-1.27%) |
Feb 02, 2018 | 61.12 | 61.17 | 60.35 | 60.57 | 1,724,556 | -1.05(-1.70%) |