Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.68 | 57.82 | 56.26 | 56.34 | 5,208,680 | -1.20(-2.08%) |
Apr 27, 2018 | 57.14 | 57.62 | 56.76 | 57.54 | 5,658,892 | +0.28(+0.49%) |
Apr 26, 2018 | 58.29 | 58.43 | 56.89 | 57.26 | 4,020,988 | -1.04(-1.78%) |
Apr 25, 2018 | 57.72 | 58.57 | 56.96 | 58.29 | 2,805,657 | +0.35(+0.60%) |
Apr 24, 2018 | 60.48 | 60.48 | 56.68 | 57.95 | 4,867,985 | -1.36(-2.29%) |
Apr 23, 2018 | 59.73 | 60.34 | 59.18 | 59.30 | 3,311,145 | -0.25(-0.43%) |
Apr 20, 2018 | 60.01 | 60.02 | 58.96 | 59.56 | 4,670,701 | -0.40(-0.66%) |
Apr 19, 2018 | 59.85 | 60.17 | 59.46 | 59.96 | 2,701,545 | +0.04(+0.07%) |
Apr 18, 2018 | 59.25 | 60.51 | 58.86 | 59.91 | 3,603,949 | +1.04(+1.77%) |
Apr 17, 2018 | 58.93 | 59.12 | 58.58 | 58.87 | 4,613,863 | +0.49(+0.84%) |
Apr 16, 2018 | 58.62 | 58.68 | 58.15 | 58.38 | 2,967,197 | +0.33(+0.57%) |
Apr 13, 2018 | 58.38 | 58.70 | 57.85 | 58.05 | 3,802,799 | +0.19(+0.32%) |
Apr 12, 2018 | 57.14 | 58.21 | 57.08 | 57.86 | 3,766,011 | +0.95(+1.67%) |
Apr 11, 2018 | 56.77 | 57.62 | 56.58 | 56.91 | 3,225,719 | -0.41(-0.71%) |
Apr 10, 2018 | 56.87 | 57.64 | 56.87 | 57.32 | 2,864,521 | +1.16(+2.07%) |
Apr 09, 2018 | 56.55 | 57.20 | 56.07 | 56.16 | 2,736,245 | -0.10(-0.18%) |
Apr 06, 2018 | 57.52 | 57.83 | 55.26 | 56.26 | 5,275,274 | -1.78(-3.07%) |
Apr 05, 2018 | 58.13 | 58.34 | 57.58 | 58.04 | 3,434,329 | +0.24(+0.41%) |
Apr 04, 2018 | 56.56 | 58.02 | 56.24 | 57.80 | 4,469,245 | +0.24(+0.41%) |
Apr 03, 2018 | 56.66 | 57.60 | 56.27 | 57.56 | 5,972,241 | +1.33(+2.37%) |
Apr 02, 2018 | 57.73 | 57.78 | 55.26 | 56.23 | 4,408,296 | -1.71(-2.96%) |
Mar 29, 2018 | 57.95 | 57.95 | 57.95 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.82 | 58.03 | 56.80 | 57.10 | 3,145,601 | -0.53(-0.91%) |
Mar 27, 2018 | 59.08 | 59.29 | 57.20 | 57.62 | 3,348,382 | -1.35(-2.29%) |
Mar 26, 2018 | 58.06 | 59.10 | 57.52 | 58.97 | 3,915,374 | +1.82(+3.19%) |
Mar 23, 2018 | 58.55 | 58.81 | 57.04 | 57.15 | 3,342,934 | -1.20(-2.05%) |
Mar 22, 2018 | 59.63 | 59.68 | 58.29 | 58.34 | 3,717,328 | -2.02(-3.35%) |
Mar 21, 2018 | 59.98 | 60.94 | 59.74 | 60.36 | 2,438,135 | +0.51(+0.85%) |
Mar 20, 2018 | 60.32 | 60.77 | 59.80 | 59.85 | 2,693,636 | -0.15(-0.25%) |
Mar 19, 2018 | 60.97 | 60.97 | 59.40 | 60.01 | 4,650,005 | -1.40(-2.28%) |
Mar 16, 2018 | 60.34 | 61.41 | 60.05 | 61.41 | 11,469,720 | +1.23(+2.04%) |
Mar 15, 2018 | 60.08 | 60.41 | 59.64 | 60.18 | 3,553,989 | +0.16(+0.27%) |
Mar 14, 2018 | 60.86 | 60.86 | 59.88 | 60.02 | 4,579,571 | -0.42(-0.69%) |
Mar 13, 2018 | 60.75 | 61.05 | 60.15 | 60.43 | 4,183,494 | -0.16(-0.27%) |
Mar 12, 2018 | 61.35 | 61.49 | 60.25 | 60.59 | 2,653,000 | -0.72(-1.18%) |
Mar 09, 2018 | 60.58 | 61.35 | 59.95 | 61.31 | 3,995,339 | +1.75(+2.93%) |
Mar 08, 2018 | 59.35 | 59.63 | 58.73 | 59.57 | 3,726,298 | +0.53(+0.89%) |
Mar 07, 2018 | 59.81 | 58.77 | 59.04 | 4,120,895 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.91 | 59.91 | 59.14 | 59.79 | 2,922,294 | +0.27(+0.46%) |
Mar 05, 2018 | 58.66 | 59.83 | 58.51 | 59.52 | 4,638,679 | +0.67(+1.14%) |
Mar 02, 2018 | 58.63 | 59.07 | 58.06 | 58.85 | 4,589,481 | -0.19(-0.32%) |
Mar 01, 2018 | 60.20 | 60.67 | 58.82 | 59.03 | 5,428,619 | -1.26(-2.08%) |
Feb 28, 2018 | 62.28 | 62.29 | 60.27 | 60.29 | 5,727,011 | -1.72(-2.78%) |
Feb 27, 2018 | 62.34 | 63.15 | 62.01 | 62.01 | 4,071,989 | -0.37(-0.60%) |
Feb 26, 2018 | 61.81 | 62.46 | 61.32 | 62.38 | 4,574,765 | +1.14(+1.86%) |
Feb 23, 2018 | 61.49 | 61.55 | 60.46 | 61.25 | 2,241,449 | +0.08(+0.14%) |
Feb 22, 2018 | 61.16 | 2,920,804 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.34 | 61.57 | 60.28 | 60.92 | 5,148,776 | +0.63(+1.04%) |
Feb 20, 2018 | 62.06 | 60.14 | 60.30 | 4,593,579 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.03 | 61.58 | 59.89 | 60.66 | 4,820,576 | +0.57(+0.95%) |
Feb 14, 2018 | 59.58 | 60.59 | 58.76 | 60.09 | 5,934,023 | +0.78(+1.32%) |
Feb 13, 2018 | 58.89 | 59.42 | 58.50 | 59.30 | 4,196,983 | +0.06(+0.10%) |
Feb 12, 2018 | 58.74 | 59.88 | 58.60 | 59.25 | 6,156,802 | +1.04(+1.80%) |
Feb 09, 2018 | 56.88 | 58.79 | 55.95 | 58.20 | 7,095,980 | +2.25(+4.02%) |
Feb 08, 2018 | 58.11 | 58.24 | 55.92 | 55.95 | 5,162,448 | -2.16(-3.71%) |
Feb 07, 2018 | 58.49 | 58.58 | 57.91 | 58.11 | 4,801,261 | -0.24(-0.42%) |
Feb 06, 2018 | 56.20 | 60.15 | 55.61 | 58.35 | 8,687,592 | +0.03(+0.04%) |
Feb 05, 2018 | 59.00 | 60.01 | 57.56 | 58.33 | 3,383,082 | -1.14(-1.91%) |
Feb 02, 2018 | 60.55 | 60.96 | 59.41 | 59.46 | 5,759,290 | -1.69(-2.77%) |