Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.27 | 61.46 | 60.47 | 60.63 | 450,908 | -0.53(-0.87%) |
Apr 27, 2018 | 60.70 | 61.45 | 60.66 | 61.16 | 253,420 | +0.56(+0.93%) |
Apr 26, 2018 | 59.81 | 60.70 | 59.51 | 60.60 | 261,266 | +0.87(+1.46%) |
Apr 25, 2018 | 59.28 | 59.80 | 58.96 | 59.73 | 359,129 | +0.29(+0.49%) |
Apr 24, 2018 | 58.52 | 59.60 | 58.43 | 59.43 | 293,084 | +0.98(+1.67%) |
Apr 23, 2018 | 58.17 | 58.66 | 58.01 | 58.46 | 210,348 | +0.45(+0.78%) |
Apr 20, 2018 | 58.39 | 58.44 | 57.91 | 58.01 | 183,708 | -0.48(-0.83%) |
Apr 19, 2018 | 58.43 | 58.54 | 57.92 | 58.49 | 215,291 | +0.08(+0.14%) |
Apr 18, 2018 | 58.92 | 59.34 | 58.40 | 58.41 | 551,801 | -0.48(-0.81%) |
Apr 17, 2018 | 58.14 | 58.95 | 57.89 | 58.89 | 293,647 | +0.85(+1.46%) |
Apr 16, 2018 | 57.09 | 58.05 | 57.04 | 58.04 | 428,746 | +1.17(+2.05%) |
Apr 13, 2018 | 56.84 | 57.15 | 56.74 | 56.87 | 246,449 | +0.14(+0.25%) |
Apr 12, 2018 | 57.20 | 57.43 | 56.37 | 56.73 | 391,296 | -0.49(-0.86%) |
Apr 11, 2018 | 57.15 | 57.40 | 56.87 | 57.22 | 302,857 | +0.06(+0.10%) |
Apr 10, 2018 | 57.65 | 57.65 | 56.97 | 57.16 | 608,970 | +0.14(+0.25%) |
Apr 09, 2018 | 57.02 | 57.37 | 56.66 | 57.02 | 349,861 | +0.11(+0.20%) |
Apr 06, 2018 | 56.94 | 57.26 | 56.64 | 56.91 | 434,485 | +0.01(+0.01%) |
Apr 05, 2018 | 56.67 | 57.09 | 55.87 | 56.90 | 179,477 | +0.22(+0.39%) |
Apr 04, 2018 | 56.43 | 56.89 | 56.12 | 56.68 | 217,877 | +0.09(+0.15%) |
Apr 03, 2018 | 56.15 | 56.89 | 55.93 | 56.59 | 483,691 | +0.33(+0.59%) |
Apr 02, 2018 | 57.42 | 57.65 | 55.86 | 56.26 | 386,324 | -1.07(-1.87%) |
Mar 29, 2018 | 57.33 | 57.33 | 57.33 | 0 | +0.33(+0.58%) | |
Mar 28, 2018 | 56.98 | 57.53 | 56.70 | 57.00 | 345,887 | +0.09(+0.15%) |
Mar 27, 2018 | 56.47 | 57.50 | 55.99 | 56.91 | 361,551 | +0.62(+1.10%) |
Mar 26, 2018 | 55.87 | 56.40 | 55.65 | 56.29 | 332,048 | +0.65(+1.17%) |
Mar 23, 2018 | 56.49 | 57.10 | 55.59 | 55.64 | 373,213 | -0.71(-1.25%) |
Mar 22, 2018 | 56.53 | 57.62 | 56.34 | 56.35 | 327,473 | -0.20(-0.35%) |
Mar 21, 2018 | 56.50 | 57.06 | 56.26 | 56.55 | 232,391 | +0.10(+0.17%) |
Mar 20, 2018 | 56.37 | 56.94 | 56.14 | 56.45 | 346,859 | -0.06(-0.11%) |
Mar 19, 2018 | 56.48 | 56.77 | 55.82 | 56.51 | 421,900 | +0.12(+0.21%) |
Mar 16, 2018 | 55.24 | 56.50 | 55.15 | 56.39 | 718,839 | +1.26(+2.29%) |
Mar 15, 2018 | 54.98 | 55.32 | 54.55 | 55.13 | 626,148 | +0.23(+0.42%) |
Mar 14, 2018 | 54.63 | 55.19 | 54.41 | 54.90 | 250,979 | +0.40(+0.74%) |
Mar 13, 2018 | 54.63 | 54.99 | 54.12 | 54.50 | 385,474 | -0.02(-0.04%) |
Mar 12, 2018 | 54.04 | 54.67 | 54.01 | 54.52 | 494,734 | +0.50(+0.93%) |
Mar 09, 2018 | 53.80 | 54.48 | 53.64 | 54.02 | 281,082 | +0.30(+0.56%) |
Mar 08, 2018 | 53.95 | 54.29 | 53.67 | 53.72 | 600,972 | -0.13(-0.24%) |
Mar 07, 2018 | 54.16 | 53.85 | 702,223 | +0.53(+1.00%) | ||
Mar 06, 2018 | 54.35 | 54.40 | 53.22 | 53.32 | 10,617,973 | -1.06(-1.96%) |
Mar 05, 2018 | 54.18 | 54.53 | 53.89 | 54.38 | 776,696 | -0.04(-0.07%) |
Mar 02, 2018 | 54.39 | 54.66 | 53.86 | 54.42 | 260,396 | -0.02(-0.03%) |
Mar 01, 2018 | 54.13 | 55.20 | 54.08 | 54.43 | 332,416 | +0.36(+0.66%) |
Feb 28, 2018 | 54.53 | 54.87 | 54.06 | 54.08 | 530,852 | -0.08(-0.15%) |
Feb 27, 2018 | 55.28 | 55.59 | 54.13 | 54.16 | 241,728 | -0.94(-1.71%) |
Feb 26, 2018 | 55.55 | 55.57 | 54.89 | 55.10 | 223,349 | -0.43(-0.77%) |
Feb 23, 2018 | 54.33 | 55.53 | 54.27 | 55.53 | 281,486 | +1.42(+2.63%) |
Feb 22, 2018 | 53.90 | 54.65 | 53.61 | 54.11 | 358,178 | +0.31(+0.58%) |
Feb 21, 2018 | 54.57 | 54.86 | 53.78 | 53.80 | 552,348 | -0.75(-1.37%) |
Feb 20, 2018 | 54.69 | 54.92 | 54.16 | 54.55 | 438,503 | -0.48(-0.87%) |
Feb 16, 2018 | 55.02 | 55.02 | 55.02 | 0 | +0.68(+1.26%) | |
Feb 15, 2018 | 54.86 | 54.86 | 53.32 | 54.34 | 497,344 | +0.34(+0.63%) |
Feb 14, 2018 | 54.29 | 54.52 | 53.79 | 54.00 | 580,521 | -0.67(-1.22%) |
Feb 13, 2018 | 54.49 | 54.96 | 53.92 | 54.66 | 339,834 | -0.20(-0.37%) |
Feb 12, 2018 | 55.00 | 55.07 | 54.00 | 54.87 | 355,308 | -0.14(-0.26%) |
Feb 09, 2018 | 54.11 | 55.41 | 54.11 | 55.01 | 489,644 | +1.05(+1.94%) |
Feb 08, 2018 | 54.01 | 54.60 | 53.19 | 53.96 | 578,671 | -0.13(-0.25%) |
Feb 07, 2018 | 53.56 | 53.78 | 53.56 | 54.10 | 432,315 | +0.28(+0.53%) |
Feb 06, 2018 | 53.69 | 53.94 | 52.45 | 53.81 | 810,899 | -0.91(-1.67%) |
Feb 05, 2018 | 55.15 | 55.37 | 54.21 | 54.73 | 228,461 | -0.70(-1.26%) |
Feb 02, 2018 | 55.74 | 55.98 | 55.30 | 55.43 | 382,533 | -0.11(-0.20%) |