Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.48 | 58.60 | 56.98 | 57.03 | 10,471,677 | -1.29(-2.21%) |
Apr 27, 2018 | 58.36 | 58.58 | 57.72 | 58.32 | 6,371,439 | -0.03(-0.05%) |
Apr 26, 2018 | 57.86 | 58.68 | 56.92 | 58.35 | 8,031,012 | +0.51(+0.89%) |
Apr 25, 2018 | 57.47 | 58.08 | 57.22 | 57.84 | 8,023,942 | +0.42(+0.73%) |
Apr 24, 2018 | 58.49 | 58.67 | 57.05 | 57.42 | 7,044,851 | -1.02(-1.74%) |
Apr 23, 2018 | 58.49 | 58.68 | 57.92 | 58.44 | 6,350,555 | +0.24(+0.42%) |
Apr 20, 2018 | 58.74 | 58.76 | 57.78 | 58.19 | 6,587,968 | -0.58(-0.99%) |
Apr 19, 2018 | 59.55 | 59.94 | 58.29 | 58.78 | 5,012,801 | -0.98(-1.64%) |
Apr 18, 2018 | 59.72 | 60.06 | 59.42 | 59.76 | 3,854,838 | +0.17(+0.28%) |
Apr 17, 2018 | 59.18 | 59.96 | 58.89 | 59.59 | 5,511,693 | +0.62(+1.04%) |
Apr 16, 2018 | 59.91 | 59.99 | 58.62 | 58.97 | 5,978,522 | -0.42(-0.70%) |
Apr 13, 2018 | 59.66 | 59.88 | 59.11 | 59.39 | 5,613,236 | -0.06(-0.09%) |
Apr 12, 2018 | 59.08 | 60.21 | 59.08 | 59.45 | 6,152,294 | +0.76(+1.29%) |
Apr 11, 2018 | 58.97 | 59.38 | 58.59 | 58.69 | 9,941,852 | -0.54(-0.92%) |
Apr 10, 2018 | 58.88 | 59.60 | 58.26 | 59.23 | 7,483,911 | +0.96(+1.65%) |
Apr 09, 2018 | 58.33 | 59.46 | 57.76 | 58.27 | 8,084,850 | +0.31(+0.53%) |
Apr 06, 2018 | 58.65 | 59.46 | 57.41 | 57.96 | 8,155,664 | -1.11(-1.88%) |
Apr 05, 2018 | 59.95 | 59.99 | 58.57 | 59.08 | 7,827,430 | -0.46(-0.77%) |
Apr 04, 2018 | 57.60 | 59.76 | 57.49 | 59.53 | 9,945,155 | +1.30(+2.24%) |
Apr 03, 2018 | 57.99 | 58.40 | 56.87 | 58.23 | 7,582,586 | +0.48(+0.83%) |
Apr 02, 2018 | 59.16 | 59.29 | 56.75 | 57.75 | 10,429,029 | -1.78(-2.98%) |
Mar 29, 2018 | 59.53 | 59.53 | 59.53 | 0 | +0.48(+0.82%) | |
Mar 28, 2018 | 58.58 | 59.80 | 58.35 | 59.04 | 8,216,963 | +0.53(+0.90%) |
Mar 27, 2018 | 59.99 | 60.13 | 58.07 | 58.52 | 8,068,768 | -1.13(-1.89%) |
Mar 26, 2018 | 58.56 | 59.78 | 58.09 | 59.64 | 9,335,100 | +2.13(+3.71%) |
Mar 23, 2018 | 59.52 | 59.71 | 57.43 | 57.51 | 11,739,040 | -2.16(-3.61%) |
Mar 22, 2018 | 59.89 | 60.61 | 59.25 | 59.67 | 9,954,541 | -0.73(-1.20%) |
Mar 21, 2018 | 60.59 | 61.14 | 60.17 | 60.39 | 7,379,304 | -0.34(-0.56%) |
Mar 20, 2018 | 61.10 | 61.35 | 60.57 | 60.73 | 7,343,533 | -0.21(-0.34%) |
Mar 19, 2018 | 62.62 | 62.77 | 60.24 | 60.94 | 11,293,261 | -2.02(-3.21%) |
Mar 16, 2018 | 63.10 | 63.88 | 62.69 | 62.96 | 12,113,932 | +0.18(+0.29%) |
Mar 15, 2018 | 63.61 | 63.86 | 62.59 | 62.78 | 7,531,302 | -0.81(-1.27%) |
Mar 14, 2018 | 64.33 | 64.74 | 63.42 | 63.58 | 8,325,373 | -0.49(-0.76%) |
Mar 13, 2018 | 63.61 | 64.85 | 63.61 | 64.07 | 9,704,734 | +0.52(+0.81%) |
Mar 12, 2018 | 63.45 | 63.77 | 63.05 | 63.55 | 9,585,362 | +0.27(+0.42%) |
Mar 09, 2018 | 63.11 | 63.55 | 62.71 | 63.29 | 8,960,869 | +0.51(+0.81%) |
Mar 08, 2018 | 62.69 | 63.25 | 62.19 | 62.78 | 7,264,532 | +0.06(+0.10%) |
Mar 07, 2018 | 62.84 | 62.71 | 8,564,943 | +0.53(+0.84%) | ||
Mar 06, 2018 | 61.62 | 62.75 | 61.52 | 62.19 | 9,799,341 | +1.10(+1.80%) |
Mar 05, 2018 | 61.33 | 61.69 | 60.48 | 61.09 | 13,370,987 | -0.60(-0.98%) |
Mar 02, 2018 | 60.24 | 61.85 | 59.90 | 61.70 | 8,450,538 | +0.91(+1.50%) |
Mar 01, 2018 | 61.89 | 62.58 | 60.39 | 60.79 | 10,544,374 | -0.94(-1.52%) |
Feb 28, 2018 | 63.11 | 63.27 | 61.70 | 61.73 | 9,640,711 | -1.28(-2.03%) |
Feb 27, 2018 | 64.12 | 64.32 | 62.96 | 63.00 | 8,606,367 | -1.12(-1.75%) |
Feb 26, 2018 | 63.71 | 64.24 | 62.88 | 64.13 | 8,130,142 | +0.69(+1.09%) |
Feb 23, 2018 | 62.58 | 63.46 | 62.17 | 63.44 | 7,175,704 | +1.18(+1.90%) |
Feb 22, 2018 | 62.08 | 62.25 | 10,461,998 | -1.01(-1.60%) | ||
Feb 21, 2018 | 63.43 | 64.24 | 62.96 | 63.26 | 8,842,974 | -0.20(-0.31%) |
Feb 20, 2018 | 62.89 | 64.08 | 62.89 | 63.46 | 9,211,611 | +0.19(+0.30%) |
Feb 16, 2018 | 63.27 | 63.27 | 63.27 | 0 | -0.67(-1.04%) | |
Feb 15, 2018 | 64.46 | 64.53 | 63.91 | 63.94 | 9,130,322 | -0.21(-0.33%) |
Feb 14, 2018 | 64.51 | 62.71 | 64.15 | 9,008,924 | +0.81(+1.27%) | |
Feb 13, 2018 | 63.58 | 63.34 | 8,411,888 | +0.51(+0.81%) | ||
Feb 12, 2018 | 62.54 | 63.84 | 62.43 | 62.83 | 12,793,752 | +0.64(+1.03%) |
Feb 09, 2018 | 61.86 | 62.68 | 59.60 | 62.19 | 17,533,038 | +0.86(+1.41%) |
Feb 08, 2018 | 64.96 | 61.21 | 61.33 | 17,536,910 | -3.56(-5.49%) | |
Feb 07, 2018 | 62.46 | 66.30 | 62.21 | 64.89 | 25,878,836 | +1.87(+2.96%) |
Feb 06, 2018 | 60.64 | 63.20 | 60.29 | 63.02 | 16,876,676 | +0.70(+1.12%) |
Feb 05, 2018 | 63.82 | 64.69 | 61.94 | 62.32 | 13,529,869 | -1.76(-2.75%) |
Feb 02, 2018 | 64.80 | 65.34 | 63.88 | 64.08 | 11,933,684 | -1.38(-2.11%) |