Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.59 | 60.77 | 59.80 | 59.96 | 455,971 | -0.53(-0.87%) |
Apr 27, 2018 | 60.03 | 60.76 | 59.98 | 60.48 | 256,265 | +0.56(+0.93%) |
Apr 26, 2018 | 59.14 | 60.03 | 58.85 | 59.93 | 264,199 | +0.86(+1.46%) |
Apr 25, 2018 | 58.62 | 59.13 | 58.30 | 59.06 | 363,161 | +0.29(+0.49%) |
Apr 24, 2018 | 57.87 | 58.94 | 57.78 | 58.77 | 296,374 | +0.97(+1.67%) |
Apr 23, 2018 | 57.53 | 58.01 | 57.37 | 57.81 | 212,709 | +0.45(+0.78%) |
Apr 20, 2018 | 57.75 | 57.79 | 57.27 | 57.36 | 185,770 | -0.48(-0.83%) |
Apr 19, 2018 | 57.78 | 57.89 | 57.28 | 57.84 | 217,709 | +0.08(+0.14%) |
Apr 18, 2018 | 58.26 | 58.68 | 57.75 | 57.76 | 557,996 | -0.47(-0.81%) |
Apr 17, 2018 | 57.49 | 58.30 | 57.25 | 58.23 | 296,944 | +0.84(+1.46%) |
Apr 16, 2018 | 56.45 | 57.40 | 56.40 | 57.39 | 433,560 | +1.15(+2.05%) |
Apr 13, 2018 | 56.21 | 56.51 | 56.11 | 56.24 | 249,216 | +0.14(+0.25%) |
Apr 12, 2018 | 56.56 | 56.79 | 55.74 | 56.10 | 395,689 | -0.49(-0.86%) |
Apr 11, 2018 | 56.51 | 56.77 | 56.24 | 56.58 | 306,257 | +0.05(+0.10%) |
Apr 10, 2018 | 57.01 | 57.01 | 56.34 | 56.53 | 615,807 | +0.14(+0.25%) |
Apr 09, 2018 | 56.39 | 56.73 | 56.03 | 56.39 | 353,789 | +0.11(+0.20%) |
Apr 06, 2018 | 56.31 | 56.62 | 56.01 | 56.28 | 439,363 | +0.01(+0.01%) |
Apr 05, 2018 | 56.04 | 56.45 | 55.25 | 56.27 | 181,492 | +0.22(+0.39%) |
Apr 04, 2018 | 55.80 | 56.26 | 55.50 | 56.05 | 220,324 | +0.09(+0.15%) |
Apr 03, 2018 | 55.53 | 56.26 | 55.31 | 55.96 | 489,121 | +0.33(+0.59%) |
Apr 02, 2018 | 56.78 | 57.01 | 55.24 | 55.64 | 390,662 | -1.06(-1.87%) |
Mar 29, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.33(+0.58%) | |
Mar 28, 2018 | 56.35 | 56.89 | 56.07 | 56.36 | 349,771 | +0.09(+0.15%) |
Mar 27, 2018 | 55.85 | 56.86 | 55.37 | 56.28 | 365,610 | +0.61(+1.10%) |
Mar 26, 2018 | 55.25 | 55.78 | 55.03 | 55.67 | 335,776 | +0.64(+1.17%) |
Mar 23, 2018 | 55.86 | 56.47 | 54.98 | 55.02 | 377,403 | -0.70(-1.25%) |
Mar 22, 2018 | 55.90 | 56.98 | 55.71 | 55.72 | 331,150 | -0.20(-0.35%) |
Mar 21, 2018 | 55.87 | 56.43 | 55.63 | 55.92 | 235,001 | +0.09(+0.17%) |
Mar 20, 2018 | 55.74 | 56.31 | 55.52 | 55.82 | 350,753 | -0.06(-0.11%) |
Mar 19, 2018 | 55.85 | 56.14 | 55.20 | 55.89 | 426,637 | +0.12(+0.21%) |
Mar 16, 2018 | 54.62 | 55.87 | 54.54 | 55.77 | 726,909 | +1.25(+2.29%) |
Mar 15, 2018 | 54.37 | 54.70 | 53.94 | 54.52 | 633,178 | +0.23(+0.42%) |
Mar 14, 2018 | 54.03 | 54.58 | 53.81 | 54.29 | 253,796 | +0.40(+0.74%) |
Mar 13, 2018 | 54.03 | 54.38 | 53.52 | 53.89 | 389,801 | -0.02(-0.04%) |
Mar 12, 2018 | 53.44 | 54.07 | 53.41 | 53.92 | 500,288 | +0.49(+0.93%) |
Mar 09, 2018 | 53.20 | 53.88 | 53.05 | 53.42 | 284,237 | +0.30(+0.56%) |
Mar 08, 2018 | 53.35 | 53.69 | 53.08 | 53.12 | 607,719 | -0.13(-0.24%) |
Mar 07, 2018 | 53.56 | 53.25 | 710,106 | +0.53(+1.00%) | ||
Mar 06, 2018 | 53.74 | 53.79 | 52.63 | 52.72 | 10,737,181 | -1.05(-1.96%) |
Mar 05, 2018 | 53.58 | 53.93 | 53.29 | 53.78 | 785,416 | -0.04(-0.07%) |
Mar 02, 2018 | 53.78 | 54.06 | 53.26 | 53.81 | 263,320 | -0.02(-0.03%) |
Mar 01, 2018 | 53.53 | 54.59 | 53.48 | 53.83 | 336,148 | +0.35(+0.66%) |
Feb 28, 2018 | 53.92 | 54.26 | 53.46 | 53.48 | 536,812 | -0.08(-0.15%) |
Feb 27, 2018 | 54.67 | 54.98 | 53.53 | 53.56 | 244,442 | -0.93(-1.71%) |
Feb 26, 2018 | 54.93 | 54.95 | 54.29 | 54.49 | 225,857 | -0.42(-0.77%) |
Feb 23, 2018 | 53.73 | 54.91 | 53.67 | 54.91 | 284,646 | +1.40(+2.62%) |
Feb 22, 2018 | 53.30 | 54.04 | 53.01 | 53.51 | 362,200 | +0.31(+0.58%) |
Feb 21, 2018 | 53.96 | 54.25 | 53.18 | 53.20 | 558,549 | -0.74(-1.37%) |
Feb 20, 2018 | 54.08 | 54.31 | 53.56 | 53.94 | 443,426 | -0.47(-0.87%) |
Feb 16, 2018 | 54.41 | 54.41 | 54.41 | 0 | +0.67(+1.26%) | |
Feb 15, 2018 | 54.25 | 54.25 | 52.73 | 53.74 | 502,928 | +0.34(+0.63%) |
Feb 14, 2018 | 53.69 | 53.92 | 53.19 | 53.40 | 587,039 | -0.66(-1.22%) |
Feb 13, 2018 | 53.89 | 54.35 | 53.32 | 54.06 | 343,649 | -0.20(-0.37%) |
Feb 12, 2018 | 54.38 | 54.46 | 53.40 | 54.26 | 359,297 | -0.14(-0.26%) |
Feb 09, 2018 | 53.51 | 54.80 | 53.51 | 54.40 | 495,141 | +1.04(+1.94%) |
Feb 08, 2018 | 53.41 | 54.00 | 52.60 | 53.37 | 585,168 | -0.13(-0.25%) |
Feb 07, 2018 | 52.97 | 53.19 | 52.97 | 53.50 | 437,169 | +0.28(+0.53%) |
Feb 06, 2018 | 53.09 | 53.34 | 51.87 | 53.22 | 820,003 | -0.90(-1.67%) |
Feb 05, 2018 | 54.54 | 54.76 | 53.61 | 54.12 | 231,025 | -0.69(-1.26%) |
Feb 02, 2018 | 55.12 | 55.36 | 54.69 | 54.81 | 386,828 | -0.11(-0.20%) |