Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.37 | 59.86 | 59.04 | 59.05 | 62,296 | -0.23(-0.39%) |
Apr 27, 2018 | 59.25 | 59.49 | 58.93 | 59.29 | 50,763 | -0.10(-0.17%) |
Apr 26, 2018 | 58.87 | 59.60 | 58.60 | 59.38 | 217,747 | +0.53(+0.90%) |
Apr 25, 2018 | 59.07 | 59.20 | 58.37 | 58.86 | 806,395 | -0.19(-0.32%) |
Apr 24, 2018 | 60.05 | 60.21 | 58.70 | 59.04 | 67,439 | -0.79(-1.32%) |
Apr 23, 2018 | 60.35 | 60.56 | 59.54 | 59.83 | 40,674 | -0.37(-0.61%) |
Apr 20, 2018 | 60.02 | 60.59 | 59.94 | 60.20 | 45,774 | +0.16(+0.27%) |
Apr 19, 2018 | 59.49 | 60.16 | 59.49 | 60.04 | 58,195 | +0.64(+1.07%) |
Apr 18, 2018 | 59.88 | 60.08 | 59.36 | 59.40 | 73,813 | -0.29(-0.48%) |
Apr 17, 2018 | 59.90 | 59.95 | 59.47 | 59.69 | 92,377 | +0.34(+0.57%) |
Apr 16, 2018 | 59.03 | 59.66 | 59.03 | 59.35 | 69,756 | +0.62(+1.05%) |
Apr 13, 2018 | 59.84 | 59.86 | 58.48 | 58.73 | 55,754 | -0.57(-0.95%) |
Apr 12, 2018 | 58.84 | 59.61 | 58.84 | 59.30 | 52,946 | +0.85(+1.46%) |
Apr 11, 2018 | 58.40 | 58.79 | 58.16 | 58.44 | 336,627 | -0.48(-0.81%) |
Apr 10, 2018 | 58.81 | 59.30 | 58.48 | 58.92 | 61,408 | +0.97(+1.67%) |
Apr 09, 2018 | 58.15 | 59.02 | 57.88 | 57.95 | 44,177 | +0.21(+0.36%) |
Apr 06, 2018 | 58.68 | 58.90 | 57.23 | 57.74 | 57,689 | -1.62(-2.72%) |
Apr 05, 2018 | 59.06 | 59.68 | 58.97 | 59.36 | 66,987 | +0.72(+1.22%) |
Apr 04, 2018 | 57.44 | 58.79 | 57.43 | 58.64 | 29,463 | +0.32(+0.55%) |
Apr 03, 2018 | 57.88 | 58.38 | 57.46 | 58.32 | 34,233 | +0.80(+1.39%) |
Apr 02, 2018 | 58.70 | 59.02 | 56.82 | 57.52 | 79,296 | -1.19(-2.03%) |
Mar 29, 2018 | 58.71 | 58.71 | 58.71 | 0 | +1.18(+2.06%) | |
Mar 28, 2018 | 57.72 | 58.02 | 56.79 | 57.53 | 62,496 | -0.20(-0.34%) |
Mar 27, 2018 | 59.23 | 59.38 | 57.34 | 57.72 | 248,233 | -1.22(-2.07%) |
Mar 26, 2018 | 58.07 | 59.03 | 57.64 | 58.95 | 100,537 | +1.92(+3.37%) |
Mar 23, 2018 | 58.95 | 59.08 | 57.01 | 57.02 | 67,811 | -1.85(-3.14%) |
Mar 22, 2018 | 60.63 | 60.72 | 58.77 | 58.87 | 74,218 | -2.30(-3.76%) |
Mar 21, 2018 | 61.28 | 61.92 | 61.00 | 61.17 | 57,928 | -0.12(-0.19%) |
Mar 20, 2018 | 61.12 | 61.64 | 61.12 | 61.29 | 340,707 | +0.34(+0.56%) |
Mar 19, 2018 | 61.46 | 61.56 | 60.34 | 60.95 | 106,080 | -0.63(-1.02%) |
Mar 16, 2018 | 61.26 | 61.90 | 61.26 | 61.58 | 78,958 | +0.31(+0.51%) |
Mar 15, 2018 | 61.60 | 61.60 | 61.03 | 61.26 | 82,469 | -0.11(-0.17%) |
Mar 14, 2018 | 62.10 | 62.10 | 61.24 | 61.37 | 266,146 | -0.56(-0.91%) |
Mar 13, 2018 | 63.05 | 63.05 | 61.85 | 61.94 | 159,339 | -0.96(-1.52%) |
Mar 12, 2018 | 62.92 | 63.16 | 62.63 | 62.89 | 430,686 | +0.08(+0.13%) |
Mar 09, 2018 | 61.76 | 62.85 | 61.76 | 62.81 | 173,023 | +1.57(+2.57%) |
Mar 08, 2018 | 61.04 | 61.37 | 60.49 | 61.24 | 578,726 | +0.41(+0.68%) |
Mar 07, 2018 | 60.99 | 60.83 | 45,884 | +0.09(+0.15%) | ||
Mar 06, 2018 | 60.15 | 60.74 | 59.73 | 60.74 | 31,315 | +0.90(+1.51%) |
Mar 05, 2018 | 58.54 | 60.09 | 58.54 | 59.83 | 40,382 | +0.96(+1.63%) |
Mar 02, 2018 | 58.09 | 58.99 | 57.65 | 58.87 | 32,011 | +0.37(+0.63%) |
Mar 01, 2018 | 59.34 | 59.46 | 58.13 | 58.51 | 56,318 | -0.81(-1.37%) |
Feb 28, 2018 | 60.06 | 60.43 | 59.31 | 59.32 | 59,450 | -0.52(-0.87%) |
Feb 27, 2018 | 59.96 | 60.66 | 59.84 | 59.84 | 91,606 | +0.01(+0.01%) |
Feb 26, 2018 | 59.18 | 59.89 | 59.06 | 59.83 | 34,475 | +0.90(+1.53%) |
Feb 23, 2018 | 58.35 | 58.93 | 58.35 | 58.93 | 37,886 | +0.80(+1.37%) |
Feb 22, 2018 | 58.96 | 58.96 | 58.02 | 58.13 | 23,321 | -0.61(-1.04%) |
Feb 21, 2018 | 58.98 | 59.65 | 58.73 | 58.74 | 32,792 | -0.27(-0.46%) |
Feb 20, 2018 | 58.87 | 59.43 | 58.73 | 59.01 | 108,224 | +0.04(+0.06%) |
Feb 16, 2018 | 58.97 | 58.97 | 58.97 | 0 | -0.19(-0.32%) | |
Feb 15, 2018 | 59.14 | 59.20 | 58.59 | 59.16 | 47,368 | +0.44(+0.75%) |
Feb 14, 2018 | 57.24 | 58.77 | 57.24 | 58.72 | 156,256 | +1.36(+2.37%) |
Feb 13, 2018 | 56.93 | 57.46 | 56.74 | 57.36 | 70,756 | +0.19(+0.33%) |
Feb 12, 2018 | 56.73 | 57.64 | 56.46 | 57.17 | 198,381 | +0.91(+1.62%) |
Feb 09, 2018 | 56.31 | 56.65 | 54.47 | 56.26 | 196,441 | +0.71(+1.27%) |
Feb 08, 2018 | 57.87 | 57.87 | 55.55 | 55.55 | 307,321 | -2.13(-3.69%) |
Feb 07, 2018 | 57.42 | 58.43 | 57.42 | 57.68 | 66,018 | -0.05(-0.09%) |
Feb 06, 2018 | 55.59 | 57.91 | 54.96 | 57.74 | 461,206 | +0.30(+0.51%) |
Feb 05, 2018 | 58.31 | 59.26 | 56.43 | 57.44 | 87,720 | -1.62(-2.74%) |
Feb 02, 2018 | 60.21 | 60.57 | 59.01 | 59.06 | 47,305 | -1.40(-2.32%) |