Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.32 | 59.74 | 58.36 | 59.06 | 21,730,654 | -0.10(-0.17%) |
Apr 27, 2018 | 58.20 | 60.12 | 58.03 | 59.16 | 8,851,862 | +1.07(+1.83%) |
Apr 26, 2018 | 57.31 | 58.67 | 57.26 | 58.09 | 12,609,361 | +0.81(+1.42%) |
Apr 25, 2018 | 56.03 | 57.59 | 55.97 | 57.28 | 8,725,023 | +0.96(+1.70%) |
Apr 24, 2018 | 55.70 | 56.88 | 55.62 | 56.33 | 12,065,529 | +0.78(+1.40%) |
Apr 23, 2018 | 55.41 | 55.76 | 54.93 | 55.55 | 7,428,666 | +0.47(+0.86%) |
Apr 20, 2018 | 55.53 | 56.07 | 54.71 | 55.08 | 7,294,749 | -0.20(-0.37%) |
Apr 19, 2018 | 55.94 | 56.10 | 54.68 | 55.28 | 7,590,607 | -0.63(-1.13%) |
Apr 18, 2018 | 56.29 | 57.00 | 55.86 | 55.91 | 7,205,568 | -0.42(-0.74%) |
Apr 17, 2018 | 56.16 | 56.55 | 54.76 | 56.33 | 13,175,912 | +0.85(+1.53%) |
Apr 16, 2018 | 53.53 | 57.85 | 53.09 | 55.48 | 22,646,108 | +2.24(+4.21%) |
Apr 13, 2018 | 53.91 | 54.05 | 52.60 | 53.24 | 6,940,244 | -0.48(-0.89%) |
Apr 12, 2018 | 53.47 | 54.00 | 53.28 | 53.72 | 6,552,726 | +0.78(+1.47%) |
Apr 11, 2018 | 53.62 | 53.97 | 52.80 | 52.94 | 8,928,159 | -0.76(-1.41%) |
Apr 10, 2018 | 53.48 | 53.99 | 52.91 | 53.69 | 7,645,604 | +0.55(+1.04%) |
Apr 09, 2018 | 53.42 | 54.16 | 52.69 | 53.14 | 7,263,541 | -0.06(-0.11%) |
Apr 06, 2018 | 54.03 | 54.36 | 52.76 | 53.20 | 6,093,893 | -1.07(-1.98%) |
Apr 05, 2018 | 54.13 | 54.69 | 53.89 | 54.27 | 6,516,950 | +0.32(+0.59%) |
Apr 04, 2018 | 52.36 | 54.55 | 52.14 | 53.95 | 12,249,718 | +1.43(+2.72%) |
Apr 03, 2018 | 51.68 | 52.64 | 51.31 | 52.53 | 9,285,587 | +1.29(+2.52%) |
Apr 02, 2018 | 52.09 | 52.21 | 50.74 | 51.23 | 9,368,651 | -0.98(-1.88%) |
Mar 29, 2018 | 52.22 | 52.22 | 52.22 | 0 | -0.42(-0.80%) | |
Mar 28, 2018 | 51.10 | 52.85 | 51.04 | 52.63 | 12,210,531 | +1.77(+3.48%) |
Mar 27, 2018 | 51.81 | 51.93 | 50.48 | 50.86 | 9,345,118 | -0.84(-1.62%) |
Mar 26, 2018 | 51.43 | 51.89 | 51.24 | 51.70 | 8,931,750 | +0.62(+1.22%) |
Mar 23, 2018 | 52.04 | 52.42 | 51.01 | 51.08 | 8,312,406 | -0.78(-1.51%) |
Mar 22, 2018 | 52.09 | 53.10 | 51.82 | 51.86 | 10,233,975 | -0.53(-1.01%) |
Mar 21, 2018 | 52.84 | 53.07 | 52.37 | 52.39 | 8,966,299 | -0.44(-0.83%) |
Mar 20, 2018 | 53.69 | 53.79 | 51.93 | 52.83 | 11,556,470 | -0.58(-1.08%) |
Mar 19, 2018 | 55.16 | 55.30 | 53.14 | 53.41 | 10,582,556 | -1.70(-3.08%) |
Mar 16, 2018 | 55.47 | 55.77 | 55.10 | 55.10 | 18,206,778 | -0.18(-0.32%) |
Mar 15, 2018 | 56.43 | 56.72 | 55.11 | 55.28 | 11,300,988 | -1.00(-1.77%) |
Mar 14, 2018 | 57.33 | 57.49 | 55.92 | 56.28 | 9,081,237 | -1.01(-1.76%) |
Mar 13, 2018 | 58.14 | 58.19 | 57.14 | 57.28 | 8,590,872 | -0.64(-1.10%) |
Mar 12, 2018 | 58.14 | 58.38 | 57.72 | 57.92 | 5,662,311 | -0.22(-0.38%) |
Mar 09, 2018 | 57.72 | 58.22 | 57.27 | 58.14 | 6,904,967 | +0.76(+1.33%) |
Mar 08, 2018 | 56.95 | 58.22 | 56.95 | 57.38 | 9,977,010 | +0.71(+1.26%) |
Mar 07, 2018 | 56.98 | 55.88 | 56.66 | 8,089,841 | -0.12(-0.21%) | |
Mar 06, 2018 | 57.39 | 57.47 | 56.29 | 56.78 | 10,525,936 | -0.55(-0.97%) |
Mar 05, 2018 | 56.66 | 57.58 | 56.23 | 57.33 | 9,238,340 | +0.71(+1.26%) |
Mar 02, 2018 | 56.33 | 56.75 | 55.92 | 56.62 | 12,645,580 | +0.26(+0.46%) |
Mar 01, 2018 | 56.82 | 57.52 | 56.03 | 56.36 | 11,385,724 | -0.49(-0.86%) |
Feb 28, 2018 | 57.39 | 57.65 | 56.75 | 56.85 | 12,866,971 | -0.44(-0.76%) |
Feb 27, 2018 | 58.17 | 58.47 | 57.17 | 57.28 | 8,806,711 | +0.02(+0.03%) |
Feb 26, 2018 | 57.24 | 57.47 | 56.71 | 57.27 | 9,336,696 | +0.06(+0.10%) |
Feb 23, 2018 | 57.50 | 57.73 | 56.60 | 57.21 | 6,915,984 | +0.13(+0.24%) |
Feb 22, 2018 | 56.71 | 57.07 | 11,987,126 | -0.64(-1.11%) | ||
Feb 21, 2018 | 59.25 | 59.51 | 57.68 | 57.71 | 12,656,693 | -1.59(-2.69%) |
Feb 20, 2018 | 59.80 | 59.97 | 58.52 | 59.31 | 7,643,114 | -1.04(-1.72%) |
Feb 16, 2018 | 60.35 | 60.35 | 60.35 | 0 | +1.18(+2.00%) | |
Feb 15, 2018 | 59.25 | 59.54 | 57.99 | 59.16 | 8,065,667 | +0.59(+1.00%) |
Feb 14, 2018 | 58.47 | 58.92 | 58.38 | 58.58 | 7,835,375 | -0.27(-0.46%) |
Feb 13, 2018 | 58.85 | 10,479,869 | +0.20(+0.34%) | |||
Feb 12, 2018 | 58.83 | 59.29 | 58.33 | 58.64 | 10,653,107 | +0.40(+0.69%) |
Feb 09, 2018 | 59.60 | 59.89 | 56.50 | 58.24 | 19,918,816 | -0.97(-1.64%) |
Feb 08, 2018 | 62.11 | 63.24 | 59.17 | 59.22 | 13,960,902 | -3.19(-5.11%) |
Feb 07, 2018 | 61.98 | 63.42 | 61.75 | 62.40 | 11,448,920 | +0.28(+0.45%) |
Feb 06, 2018 | 60.85 | 62.65 | 60.24 | 62.13 | 13,392,727 | -0.21(-0.34%) |
Feb 05, 2018 | 63.21 | 64.02 | 61.94 | 62.34 | 14,523,457 | -1.83(-2.85%) |
Feb 02, 2018 | 65.77 | 65.92 | 63.44 | 64.17 | 12,385,556 | -1.96(-2.97%) |