Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.60 | 60.78 | 59.80 | 59.96 | 455,954 | -0.53(-0.87%) |
Apr 27, 2018 | 60.03 | 60.77 | 59.98 | 60.49 | 256,255 | +0.56(+0.93%) |
Apr 26, 2018 | 59.14 | 60.03 | 58.85 | 59.93 | 264,189 | +0.86(+1.46%) |
Apr 25, 2018 | 58.63 | 59.14 | 58.31 | 59.07 | 363,147 | +0.29(+0.49%) |
Apr 24, 2018 | 57.87 | 58.94 | 57.78 | 58.78 | 296,363 | +0.97(+1.67%) |
Apr 23, 2018 | 57.53 | 58.01 | 57.37 | 57.81 | 212,701 | +0.45(+0.78%) |
Apr 20, 2018 | 57.75 | 57.80 | 57.27 | 57.36 | 185,763 | -0.48(-0.83%) |
Apr 19, 2018 | 57.78 | 57.89 | 57.28 | 57.84 | 217,700 | +0.08(+0.14%) |
Apr 18, 2018 | 58.27 | 58.68 | 57.76 | 57.76 | 557,975 | -0.47(-0.81%) |
Apr 17, 2018 | 57.50 | 58.30 | 57.25 | 58.23 | 296,933 | +0.84(+1.46%) |
Apr 16, 2018 | 56.45 | 57.40 | 56.41 | 57.40 | 433,544 | +1.15(+2.05%) |
Apr 13, 2018 | 56.21 | 56.52 | 56.11 | 56.24 | 249,207 | +0.14(+0.25%) |
Apr 12, 2018 | 56.56 | 56.79 | 55.75 | 56.10 | 395,674 | -0.49(-0.86%) |
Apr 11, 2018 | 56.52 | 56.77 | 56.25 | 56.59 | 306,246 | +0.05(+0.10%) |
Apr 10, 2018 | 57.01 | 57.01 | 56.34 | 56.53 | 615,784 | +0.14(+0.25%) |
Apr 09, 2018 | 56.39 | 56.74 | 56.03 | 56.39 | 353,776 | +0.11(+0.20%) |
Apr 06, 2018 | 56.31 | 56.63 | 56.01 | 56.28 | 439,347 | +0.01(+0.01%) |
Apr 05, 2018 | 56.05 | 56.45 | 55.25 | 56.27 | 181,485 | +0.22(+0.39%) |
Apr 04, 2018 | 55.80 | 56.26 | 55.50 | 56.05 | 220,315 | +0.09(+0.15%) |
Apr 03, 2018 | 55.53 | 56.26 | 55.32 | 55.97 | 489,103 | +0.33(+0.59%) |
Apr 02, 2018 | 56.78 | 57.01 | 55.24 | 55.64 | 390,647 | -1.06(-1.87%) |
Mar 29, 2018 | 56.70 | 56.70 | 56.70 | 0 | +0.33(+0.58%) | |
Mar 28, 2018 | 56.35 | 56.89 | 56.08 | 56.37 | 349,758 | +0.09(+0.15%) |
Mar 27, 2018 | 55.85 | 56.86 | 55.37 | 56.28 | 365,596 | +0.61(+1.10%) |
Mar 26, 2018 | 55.25 | 55.78 | 55.03 | 55.67 | 335,763 | +0.64(+1.17%) |
Mar 23, 2018 | 55.86 | 56.47 | 54.98 | 55.03 | 377,389 | -0.70(-1.25%) |
Mar 22, 2018 | 55.90 | 56.98 | 55.72 | 55.72 | 331,137 | -0.20(-0.35%) |
Mar 21, 2018 | 55.87 | 56.43 | 55.63 | 55.92 | 234,992 | +0.09(+0.17%) |
Mar 20, 2018 | 55.75 | 56.31 | 55.52 | 55.83 | 350,740 | -0.06(-0.11%) |
Mar 19, 2018 | 55.86 | 56.14 | 55.21 | 55.89 | 426,621 | +0.12(+0.21%) |
Mar 16, 2018 | 54.62 | 55.87 | 54.54 | 55.77 | 726,882 | +1.25(+2.29%) |
Mar 15, 2018 | 54.37 | 54.70 | 53.94 | 54.52 | 633,154 | +0.23(+0.42%) |
Mar 14, 2018 | 54.03 | 54.58 | 53.81 | 54.30 | 253,787 | +0.40(+0.74%) |
Mar 13, 2018 | 54.03 | 54.38 | 53.52 | 53.90 | 389,787 | -0.02(-0.04%) |
Mar 12, 2018 | 53.44 | 54.07 | 53.41 | 53.92 | 500,270 | +0.49(+0.93%) |
Mar 09, 2018 | 53.20 | 53.88 | 53.05 | 53.42 | 284,227 | +0.30(+0.56%) |
Mar 08, 2018 | 53.35 | 53.69 | 53.08 | 53.13 | 607,697 | -0.13(-0.24%) |
Mar 07, 2018 | 53.57 | 53.25 | 710,080 | +0.53(+1.00%) | ||
Mar 06, 2018 | 53.75 | 53.79 | 52.63 | 52.73 | 10,736,784 | -1.05(-1.96%) |
Mar 05, 2018 | 53.58 | 53.93 | 53.29 | 53.78 | 785,387 | -0.04(-0.07%) |
Mar 02, 2018 | 53.79 | 54.06 | 53.26 | 53.82 | 263,310 | -0.02(-0.03%) |
Mar 01, 2018 | 53.53 | 54.59 | 53.48 | 53.83 | 336,135 | +0.35(+0.66%) |
Feb 28, 2018 | 53.93 | 54.26 | 53.46 | 53.48 | 536,792 | -0.08(-0.15%) |
Feb 27, 2018 | 54.67 | 54.98 | 53.53 | 53.56 | 244,433 | -0.93(-1.71%) |
Feb 26, 2018 | 54.93 | 54.95 | 54.29 | 54.49 | 225,849 | -0.42(-0.77%) |
Feb 23, 2018 | 53.73 | 54.92 | 53.67 | 54.92 | 284,636 | +1.40(+2.62%) |
Feb 22, 2018 | 53.31 | 54.04 | 53.02 | 53.51 | 362,186 | +0.31(+0.58%) |
Feb 21, 2018 | 53.97 | 54.26 | 53.18 | 53.20 | 558,528 | -0.74(-1.37%) |
Feb 20, 2018 | 54.08 | 54.31 | 53.57 | 53.94 | 443,409 | -0.47(-0.87%) |
Feb 16, 2018 | 54.41 | 54.41 | 54.41 | 0 | +0.67(+1.26%) | |
Feb 15, 2018 | 54.26 | 54.26 | 52.73 | 53.74 | 502,909 | +0.34(+0.63%) |
Feb 14, 2018 | 53.69 | 53.92 | 53.20 | 53.40 | 587,017 | -0.66(-1.22%) |
Feb 13, 2018 | 53.89 | 54.35 | 53.32 | 54.06 | 343,636 | -0.20(-0.37%) |
Feb 12, 2018 | 54.39 | 54.46 | 53.40 | 54.26 | 359,284 | -0.14(-0.26%) |
Feb 09, 2018 | 53.52 | 54.80 | 53.52 | 54.40 | 495,123 | +1.04(+1.94%) |
Feb 08, 2018 | 53.41 | 54.00 | 52.60 | 53.37 | 585,146 | -0.13(-0.25%) |
Feb 07, 2018 | 52.97 | 53.19 | 52.97 | 53.50 | 437,153 | +0.28(+0.53%) |
Feb 06, 2018 | 53.09 | 53.34 | 51.87 | 53.22 | 819,972 | -0.90(-1.67%) |
Feb 05, 2018 | 54.54 | 54.76 | 53.61 | 54.12 | 231,017 | -0.69(-1.26%) |
Feb 02, 2018 | 55.13 | 55.36 | 54.69 | 54.81 | 386,813 | -0.11(-0.20%) |