Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.46 | 59.67 | 59.29 | 59.34 | 26,089,928 | -0.19(-0.32%) |
Apr 27, 2018 | 59.45 | 59.60 | 59.29 | 59.53 | 18,354,600 | +0.06(+0.10%) |
Apr 26, 2018 | 59.47 | 59.56 | 59.32 | 59.47 | 28,252,616 | +0.29(+0.50%) |
Apr 25, 2018 | 59.06 | 59.25 | 58.87 | 59.18 | 21,794,486 | -0.10(-0.17%) |
Apr 24, 2018 | 59.63 | 59.70 | 59.10 | 59.28 | 26,244,654 | -0.24(-0.41%) |
Apr 23, 2018 | 59.54 | 59.61 | 59.36 | 59.52 | 21,097,310 | -0.08(-0.13%) |
Apr 20, 2018 | 59.63 | 59.68 | 59.48 | 59.60 | 32,888,954 | -0.23(-0.38%) |
Apr 19, 2018 | 59.98 | 60.06 | 59.65 | 59.82 | 23,848,888 | -0.23(-0.38%) |
Apr 18, 2018 | 59.99 | 60.13 | 59.93 | 60.05 | 20,309,450 | +0.31(+0.52%) |
Apr 17, 2018 | 59.58 | 59.85 | 59.52 | 59.74 | 20,918,004 | +0.27(+0.45%) |
Apr 16, 2018 | 59.53 | 59.55 | 59.34 | 59.47 | 18,691,506 | +0.09(+0.16%) |
Apr 13, 2018 | 59.52 | 59.53 | 59.18 | 59.38 | 17,305,430 | +0.06(+0.10%) |
Apr 12, 2018 | 59.17 | 59.40 | 59.13 | 59.32 | 21,474,678 | +0.23(+0.38%) |
Apr 11, 2018 | 59.19 | 59.44 | 59.05 | 59.09 | 25,154,564 | -0.23(-0.38%) |
Apr 10, 2018 | 59.28 | 59.46 | 59.15 | 59.32 | 24,856,068 | +0.63(+1.07%) |
Apr 09, 2018 | 58.77 | 59.09 | 58.59 | 58.69 | 22,054,374 | +0.48(+0.82%) |
Apr 06, 2018 | 58.56 | 58.76 | 58.02 | 58.21 | 29,804,750 | -0.39(-0.66%) |
Apr 05, 2018 | 58.49 | 58.76 | 58.45 | 58.60 | 26,961,516 | +0.39(+0.66%) |
Apr 04, 2018 | 57.33 | 58.24 | 57.31 | 58.21 | 31,046,932 | +0.20(+0.35%) |
Apr 03, 2018 | 57.95 | 58.09 | 57.65 | 58.01 | 36,259,420 | +0.37(+0.64%) |
Apr 02, 2018 | 58.22 | 58.36 | 57.25 | 57.64 | 62,427,144 | -0.81(-1.38%) |
Mar 29, 2018 | 58.45 | 58.45 | 58.45 | 0 | +0.53(+0.91%) | |
Mar 28, 2018 | 57.94 | 58.35 | 57.69 | 57.92 | 42,606,668 | +0.34(+0.58%) |
Mar 27, 2018 | 58.30 | 58.35 | 57.36 | 57.58 | 43,508,328 | -0.43(-0.74%) |
Mar 26, 2018 | 57.86 | 58.05 | 57.28 | 58.01 | 37,291,056 | +1.02(+1.80%) |
Mar 23, 2018 | 57.72 | 57.83 | 56.96 | 56.99 | 53,629,384 | -0.64(-1.11%) |
Mar 22, 2018 | 58.12 | 58.24 | 57.61 | 57.62 | 50,172,176 | -1.09(-1.86%) |
Mar 21, 2018 | 58.53 | 58.95 | 58.47 | 58.71 | 20,838,944 | +0.09(+0.16%) |
Mar 20, 2018 | 58.56 | 58.75 | 58.49 | 58.62 | 24,534,204 | -0.01(-0.01%) |
Mar 19, 2018 | 58.89 | 58.90 | 58.32 | 58.63 | 28,803,404 | -0.48(-0.81%) |
Mar 16, 2018 | 59.04 | 59.27 | 59.02 | 59.11 | 19,218,366 | -0.04(-0.07%) |
Mar 15, 2018 | 59.18 | 59.43 | 59.05 | 59.15 | 25,885,598 | -0.03(-0.06%) |
Mar 14, 2018 | 59.49 | 59.53 | 59.02 | 59.18 | 16,298,186 | +0.14(+0.24%) |
Mar 13, 2018 | 59.64 | 59.68 | 58.93 | 59.04 | 22,816,602 | -0.39(-0.66%) |
Mar 12, 2018 | 59.44 | 59.56 | 59.31 | 59.44 | 15,261,807 | +0.07(+0.11%) |
Mar 09, 2018 | 59.08 | 59.38 | 58.98 | 59.37 | 20,648,802 | +0.38(+0.64%) |
Mar 08, 2018 | 59.03 | 59.12 | 58.79 | 58.99 | 17,743,880 | +0.13(+0.21%) |
Mar 07, 2018 | 58.90 | 58.43 | 58.87 | 17,278,136 | -0.02(-0.03%) | |
Mar 06, 2018 | 59.01 | 59.04 | 58.72 | 58.88 | 25,032,706 | +0.34(+0.59%) |
Mar 05, 2018 | 57.80 | 58.58 | 57.78 | 58.54 | 22,614,418 | +0.31(+0.53%) |
Mar 02, 2018 | 57.75 | 58.24 | 57.51 | 58.23 | 42,337,724 | +0.28(+0.48%) |
Mar 01, 2018 | 58.46 | 58.75 | 57.67 | 57.95 | 61,138,520 | -0.99(-1.68%) |
Feb 28, 2018 | 59.59 | 59.62 | 58.86 | 58.94 | 37,724,536 | -0.56(-0.94%) |
Feb 27, 2018 | 60.02 | 60.09 | 59.47 | 59.50 | 26,764,338 | -0.90(-1.49%) |
Feb 26, 2018 | 60.09 | 60.42 | 59.88 | 60.40 | 25,045,010 | +0.56(+0.94%) |
Feb 23, 2018 | 59.59 | 59.91 | 59.47 | 59.84 | 36,122,160 | +0.47(+0.79%) |
Feb 22, 2018 | 59.37 | 24,305,534 | +0.31(+0.53%) | |||
Feb 21, 2018 | 59.51 | 59.89 | 59.03 | 59.06 | 36,061,080 | -0.29(-0.48%) |
Feb 20, 2018 | 59.45 | 59.72 | 59.20 | 59.34 | 30,147,322 | -0.56(-0.94%) |
Feb 16, 2018 | 59.91 | 59.91 | 59.91 | 0 | +0.27(+0.45%) | |
Feb 15, 2018 | 59.60 | 59.73 | 59.14 | 59.64 | 37,006,892 | +0.37(+0.62%) |
Feb 14, 2018 | 57.88 | 59.30 | 57.86 | 59.27 | 37,525,240 | +1.03(+1.77%) |
Feb 13, 2018 | 57.95 | 58.29 | 57.93 | 58.24 | 24,485,516 | -0.18(-0.30%) |
Feb 12, 2018 | 57.96 | 58.53 | 57.78 | 58.41 | 44,739,192 | +0.88(+1.53%) |
Feb 09, 2018 | 57.67 | 57.84 | 56.11 | 57.53 | 80,434,656 | +0.24(+0.42%) |
Feb 08, 2018 | 58.86 | 58.88 | 57.27 | 57.29 | 70,606,936 | -1.53(-2.61%) |
Feb 07, 2018 | 58.92 | 59.44 | 58.70 | 58.82 | 52,947,548 | -0.63(-1.06%) |
Feb 06, 2018 | 58.23 | 59.61 | 58.09 | 59.45 | 100,505,248 | +0.66(+1.12%) |
Feb 05, 2018 | 60.09 | 60.34 | 58.14 | 58.79 | 71,045,376 | -2.06(-3.38%) |
Feb 02, 2018 | 61.51 | 61.51 | 60.79 | 60.85 | 43,623,652 | -1.26(-2.03%) |