Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.90 | 60.44 | 59.23 | 59.23 | 2,764,246 | -0.58(-0.96%) |
Apr 27, 2018 | 59.09 | 59.92 | 58.69 | 59.81 | 3,755,717 | +0.68(+1.16%) |
Apr 26, 2018 | 58.24 | 59.52 | 57.75 | 59.12 | 2,127,442 | +0.99(+1.70%) |
Apr 25, 2018 | 58.08 | 58.41 | 57.11 | 58.14 | 2,499,876 | +0.06(+0.10%) |
Apr 24, 2018 | 58.87 | 59.29 | 57.16 | 58.08 | 3,050,744 | -0.81(-1.38%) |
Apr 23, 2018 | 59.28 | 59.64 | 58.24 | 58.89 | 3,114,891 | -0.15(-0.25%) |
Apr 20, 2018 | 56.91 | 60.32 | 56.27 | 59.04 | 6,306,754 | +1.61(+2.80%) |
Apr 19, 2018 | 56.69 | 57.48 | 56.59 | 57.43 | 4,653,356 | +0.75(+1.33%) |
Apr 18, 2018 | 57.80 | 57.82 | 55.83 | 56.67 | 4,004,375 | -0.37(-0.65%) |
Apr 17, 2018 | 56.81 | 57.59 | 56.51 | 57.05 | 2,926,512 | +0.83(+1.48%) |
Apr 16, 2018 | 55.95 | 56.64 | 55.81 | 56.22 | 3,295,998 | +0.62(+1.11%) |
Apr 13, 2018 | 56.86 | 56.99 | 55.25 | 55.60 | 2,553,634 | -0.76(-1.35%) |
Apr 12, 2018 | 56.21 | 57.00 | 55.96 | 56.36 | 2,946,944 | +0.61(+1.09%) |
Apr 11, 2018 | 55.32 | 56.52 | 54.99 | 55.76 | 1,717,308 | -0.14(-0.24%) |
Apr 10, 2018 | 55.50 | 56.37 | 55.29 | 55.89 | 4,304,943 | +1.68(+3.10%) |
Apr 09, 2018 | 54.45 | 55.80 | 54.08 | 54.21 | 2,008,034 | +0.29(+0.54%) |
Apr 06, 2018 | 54.71 | 55.20 | 53.19 | 53.92 | 2,041,786 | -1.56(-2.81%) |
Apr 05, 2018 | 55.14 | 56.18 | 54.69 | 55.48 | 2,435,091 | +0.95(+1.74%) |
Apr 04, 2018 | 52.77 | 54.73 | 52.69 | 54.54 | 2,702,653 | +0.68(+1.27%) |
Apr 03, 2018 | 53.34 | 53.90 | 52.85 | 53.85 | 3,313,366 | +0.82(+1.55%) |
Apr 02, 2018 | 53.80 | 53.96 | 52.20 | 53.03 | 5,029,856 | -1.05(-1.95%) |
Mar 29, 2018 | 54.09 | 54.09 | 54.09 | 0 | +1.77(+3.38%) | |
Mar 28, 2018 | 52.68 | 52.96 | 51.25 | 52.32 | 2,757,193 | -0.46(-0.87%) |
Mar 27, 2018 | 54.47 | 54.88 | 52.28 | 52.78 | 2,393,560 | -1.45(-2.68%) |
Mar 26, 2018 | 53.04 | 54.38 | 52.46 | 54.23 | 2,593,186 | +2.41(+4.65%) |
Mar 23, 2018 | 53.76 | 54.05 | 51.73 | 51.82 | 2,843,154 | -1.84(-3.42%) |
Mar 22, 2018 | 55.31 | 55.62 | 53.39 | 53.66 | 3,309,052 | -2.58(-4.58%) |
Mar 21, 2018 | 55.80 | 57.09 | 55.70 | 56.23 | 2,110,633 | +0.44(+0.79%) |
Mar 20, 2018 | 55.62 | 56.06 | 55.39 | 55.80 | 1,923,574 | +0.65(+1.19%) |
Mar 19, 2018 | 55.83 | 56.26 | 54.30 | 55.14 | 1,783,417 | -0.78(-1.40%) |
Mar 16, 2018 | 55.48 | 56.37 | 55.20 | 55.92 | 2,897,540 | +0.54(+0.97%) |
Mar 15, 2018 | 56.09 | 56.09 | 54.89 | 55.39 | 3,262,735 | -0.41(-0.73%) |
Mar 14, 2018 | 54.89 | 56.35 | 54.35 | 55.80 | 5,042,196 | +0.17(+0.30%) |
Mar 13, 2018 | 56.67 | 56.87 | 55.45 | 55.63 | 2,055,365 | -0.87(-1.54%) |
Mar 12, 2018 | 56.76 | 57.05 | 56.08 | 56.50 | 3,154,327 | +0.62(+1.12%) |
Mar 09, 2018 | 54.22 | 55.90 | 54.17 | 55.87 | 2,900,331 | +2.02(+3.75%) |
Mar 08, 2018 | 53.89 | 54.10 | 53.01 | 53.85 | 2,634,352 | +0.25(+0.47%) |
Mar 07, 2018 | 53.83 | 53.60 | 2,709,245 | +0.50(+0.94%) | ||
Mar 06, 2018 | 52.05 | 53.47 | 51.63 | 53.10 | 3,461,279 | +1.74(+3.38%) |
Mar 05, 2018 | 49.82 | 51.85 | 49.56 | 51.36 | 2,213,593 | +1.07(+2.14%) |
Mar 02, 2018 | 49.69 | 50.41 | 49.16 | 50.29 | 2,033,457 | +0.32(+0.64%) |
Mar 01, 2018 | 50.99 | 51.62 | 49.54 | 49.97 | 3,087,821 | -1.02(-1.99%) |
Feb 28, 2018 | 52.13 | 52.71 | 50.96 | 50.98 | 3,316,746 | -0.86(-1.66%) |
Feb 27, 2018 | 51.07 | 53.42 | 50.88 | 51.84 | 5,801,488 | +1.12(+2.21%) |
Feb 26, 2018 | 50.35 | 50.73 | 49.74 | 50.72 | 3,566,495 | +0.57(+1.13%) |
Feb 23, 2018 | 49.87 | 50.16 | 49.24 | 50.15 | 3,049,527 | +0.62(+1.26%) |
Feb 22, 2018 | 49.43 | 49.53 | 2,336,724 | -1.00(-1.97%) | ||
Feb 21, 2018 | 51.05 | 51.41 | 50.50 | 50.52 | 2,143,275 | -0.24(-0.48%) |
Feb 20, 2018 | 50.47 | 51.15 | 50.07 | 50.77 | 2,225,691 | +0.20(+0.39%) |
Feb 16, 2018 | 50.57 | 50.57 | 50.57 | 0 | +0.08(+0.15%) | |
Feb 15, 2018 | 50.91 | 49.83 | 50.50 | 2,930,284 | +0.20(+0.39%) | |
Feb 14, 2018 | 48.59 | 50.50 | 48.51 | 50.30 | 2,034,457 | +1.44(+2.96%) |
Feb 13, 2018 | 48.78 | 49.01 | 48.34 | 48.86 | 2,060,761 | -0.15(-0.30%) |
Feb 12, 2018 | 48.74 | 49.56 | 48.21 | 49.00 | 2,816,357 | +0.71(+1.48%) |
Feb 09, 2018 | 48.00 | 48.76 | 46.23 | 48.29 | 5,035,342 | +0.97(+2.04%) |
Feb 08, 2018 | 50.43 | 47.32 | 47.32 | 3,820,453 | -3.00(-5.96%) | |
Feb 07, 2018 | 50.74 | 51.38 | 50.19 | 50.32 | 2,710,585 | -0.71(-1.40%) |
Feb 06, 2018 | 47.69 | 51.41 | 47.10 | 51.03 | 6,143,978 | +1.11(+2.23%) |
Feb 05, 2018 | 50.56 | 51.95 | 48.96 | 49.92 | 3,719,161 | -1.40(-2.72%) |
Feb 02, 2018 | 52.56 | 53.01 | 51.13 | 51.32 | 2,219,727 | -1.49(-2.83%) |