Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 55.85 | 56.43 | 54.78 | 54.84 | 330,319 | -0.72(-1.30%) |
Apr 27, 2018 | 54.74 | 55.79 | 54.73 | 55.56 | 325,519 | +0.86(+1.57%) |
Apr 26, 2018 | 58.56 | 59.80 | 53.21 | 54.70 | 672,791 | -6.78(-11.03%) |
Apr 25, 2018 | 62.06 | 62.66 | 61.26 | 61.48 | 159,924 | -0.40(-0.65%) |
Apr 24, 2018 | 62.65 | 63.75 | 61.68 | 61.88 | 169,844 | -0.44(-0.71%) |
Apr 23, 2018 | 62.36 | 63.54 | 61.93 | 62.32 | 136,102 | +0.03(+0.05%) |
Apr 20, 2018 | 62.34 | 63.15 | 62.21 | 62.29 | 140,079 | -0.32(-0.51%) |
Apr 19, 2018 | 62.57 | 63.17 | 62.26 | 62.61 | 130,428 | -0.08(-0.13%) |
Apr 18, 2018 | 62.40 | 62.89 | 62.09 | 62.69 | 211,750 | +0.61(+0.98%) |
Apr 17, 2018 | 62.33 | 63.00 | 60.38 | 62.08 | 205,187 | +0.02(+0.03%) |
Apr 16, 2018 | 61.97 | 62.42 | 61.82 | 62.06 | 124,848 | +0.15(+0.24%) |
Apr 13, 2018 | 61.04 | 62.21 | 61.04 | 61.91 | 119,924 | +1.07(+1.76%) |
Apr 12, 2018 | 60.79 | 61.48 | 60.15 | 60.84 | 94,468 | +0.38(+0.63%) |
Apr 11, 2018 | 59.66 | 60.85 | 59.55 | 60.46 | 137,212 | +0.54(+0.90%) |
Apr 10, 2018 | 59.13 | 60.17 | 58.87 | 59.92 | 266,137 | +1.49(+2.55%) |
Apr 09, 2018 | 59.13 | 60.10 | 58.21 | 58.43 | 128,322 | -0.16(-0.27%) |
Apr 06, 2018 | 59.46 | 60.10 | 58.11 | 58.59 | 145,368 | -1.24(-2.07%) |
Apr 05, 2018 | 60.16 | 60.31 | 59.41 | 59.83 | 126,488 | +0.09(+0.15%) |
Apr 04, 2018 | 58.78 | 60.05 | 58.78 | 59.74 | 113,038 | +0.08(+0.13%) |
Apr 03, 2018 | 59.08 | 59.93 | 58.90 | 59.66 | 143,328 | +0.92(+1.57%) |
Apr 02, 2018 | 59.45 | 60.31 | 58.44 | 58.74 | 136,825 | -0.99(-1.66%) |
Mar 29, 2018 | 59.73 | 59.73 | 59.73 | 0 | +1.23(+2.10%) | |
Mar 28, 2018 | 58.60 | 58.94 | 57.83 | 58.50 | 248,910 | +0.02(+0.03%) |
Mar 27, 2018 | 60.25 | 60.28 | 58.35 | 58.48 | 248,577 | -1.77(-2.94%) |
Mar 26, 2018 | 61.10 | 61.95 | 59.63 | 60.25 | 295,114 | -0.07(-0.12%) |
Mar 23, 2018 | 62.65 | 63.84 | 60.20 | 60.32 | 215,540 | -2.32(-3.70%) |
Mar 22, 2018 | 63.86 | 64.48 | 62.56 | 62.64 | 146,744 | -1.78(-2.76%) |
Mar 21, 2018 | 64.54 | 65.00 | 64.29 | 64.42 | 109,419 | -0.12(-0.19%) |
Mar 20, 2018 | 65.08 | 65.41 | 64.28 | 64.54 | 128,851 | -0.40(-0.62%) |
Mar 19, 2018 | 65.64 | 66.01 | 64.31 | 64.94 | 185,935 | -0.87(-1.32%) |
Mar 16, 2018 | 64.55 | 66.49 | 64.41 | 65.81 | 460,520 | +1.46(+2.27%) |
Mar 15, 2018 | 64.02 | 64.61 | 63.69 | 64.35 | 131,657 | +0.44(+0.69%) |
Mar 14, 2018 | 64.78 | 64.78 | 63.84 | 63.91 | 103,749 | -0.55(-0.85%) |
Mar 13, 2018 | 65.48 | 66.11 | 64.45 | 64.46 | 108,505 | -0.67(-1.03%) |
Mar 12, 2018 | 64.36 | 65.24 | 64.36 | 65.13 | 109,855 | +0.85(+1.32%) |
Mar 09, 2018 | 63.29 | 64.71 | 63.12 | 64.28 | 120,929 | +1.29(+2.05%) |
Mar 08, 2018 | 63.25 | 63.71 | 62.41 | 62.99 | 177,144 | -0.15(-0.24%) |
Mar 07, 2018 | 62.08 | 63.45 | 62.02 | 63.14 | 132,272 | +0.60(+0.96%) |
Mar 06, 2018 | 61.97 | 62.77 | 61.49 | 62.54 | 147,251 | +0.83(+1.35%) |
Mar 05, 2018 | 61.09 | 62.14 | 61.09 | 61.71 | 108,513 | +0.28(+0.46%) |
Mar 02, 2018 | 59.68 | 61.55 | 59.15 | 61.43 | 116,082 | +1.42(+2.37%) |
Mar 01, 2018 | 60.33 | 60.86 | 59.12 | 60.01 | 122,794 | -0.31(-0.51%) |
Feb 28, 2018 | 61.55 | 61.64 | 60.31 | 60.32 | 123,839 | -0.91(-1.49%) |
Feb 27, 2018 | 61.87 | 62.44 | 60.82 | 61.23 | 163,301 | -0.65(-1.05%) |
Feb 26, 2018 | 60.97 | 61.94 | 60.77 | 61.88 | 75,558 | +0.92(+1.51%) |
Feb 23, 2018 | 60.77 | 61.27 | 60.36 | 60.96 | 105,121 | +0.48(+0.79%) |
Feb 22, 2018 | 60.58 | 61.35 | 60.15 | 60.48 | 158,756 | +0.31(+0.52%) |
Feb 21, 2018 | 60.87 | 61.41 | 59.78 | 60.17 | 180,263 | -0.59(-0.97%) |
Feb 20, 2018 | 59.04 | 61.06 | 59.04 | 60.76 | 184,194 | +1.60(+2.70%) |
Feb 16, 2018 | 59.16 | 59.16 | 59.16 | 0 | +0.02(+0.03%) | |
Feb 15, 2018 | 58.93 | 59.47 | 58.45 | 59.14 | 88,373 | +0.62(+1.06%) |
Feb 14, 2018 | 57.08 | 58.77 | 57.08 | 58.52 | 107,726 | +0.88(+1.53%) |
Feb 13, 2018 | 57.68 | 58.14 | 57.40 | 57.64 | 134,328 | -0.42(-0.72%) |
Feb 12, 2018 | 57.74 | 58.47 | 56.84 | 58.06 | 158,901 | +0.59(+1.03%) |
Feb 09, 2018 | 58.25 | 58.25 | 56.16 | 57.47 | 270,294 | -0.06(-0.10%) |
Feb 08, 2018 | 59.49 | 59.69 | 57.53 | 57.53 | 153,661 | -1.86(-3.13%) |
Feb 07, 2018 | 58.80 | 59.78 | 58.80 | 59.39 | 145,826 | +0.43(+0.73%) |
Feb 06, 2018 | 57.10 | 59.40 | 53.40 | 58.96 | 253,602 | -0.19(-0.32%) |
Feb 05, 2018 | 59.03 | 59.82 | 58.41 | 59.15 | 143,809 | -0.67(-1.12%) |
Feb 02, 2018 | 60.04 | 60.20 | 59.70 | 59.82 | 171,259 | -0.67(-1.11%) |