Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 57.72 | 57.86 | 56.29 | 56.38 | 5,205,351 | -1.20(-2.08%) |
Apr 27, 2018 | 57.18 | 57.66 | 56.79 | 57.58 | 5,655,275 | +0.28(+0.49%) |
Apr 26, 2018 | 58.32 | 58.47 | 56.92 | 57.30 | 4,018,418 | -1.04(-1.78%) |
Apr 25, 2018 | 57.75 | 58.61 | 57.00 | 58.33 | 2,803,864 | +0.35(+0.60%) |
Apr 24, 2018 | 60.52 | 60.52 | 56.71 | 57.98 | 4,864,873 | -1.36(-2.29%) |
Apr 23, 2018 | 59.77 | 60.38 | 59.22 | 59.34 | 3,309,029 | -0.25(-0.43%) |
Apr 20, 2018 | 60.05 | 60.05 | 59.00 | 59.60 | 4,667,716 | -0.40(-0.67%) |
Apr 19, 2018 | 59.89 | 60.21 | 59.50 | 59.99 | 2,699,818 | +0.04(+0.07%) |
Apr 18, 2018 | 59.29 | 60.55 | 58.90 | 59.95 | 3,601,645 | +1.04(+1.77%) |
Apr 17, 2018 | 58.97 | 59.15 | 58.62 | 58.91 | 4,610,915 | +0.49(+0.84%) |
Apr 16, 2018 | 58.65 | 58.71 | 58.19 | 58.42 | 2,965,301 | +0.33(+0.57%) |
Apr 13, 2018 | 58.42 | 58.74 | 57.89 | 58.08 | 3,800,369 | +0.19(+0.32%) |
Apr 12, 2018 | 57.18 | 58.25 | 57.12 | 57.90 | 3,763,604 | +0.95(+1.67%) |
Apr 11, 2018 | 56.80 | 57.65 | 56.62 | 56.95 | 3,223,657 | -0.41(-0.71%) |
Apr 10, 2018 | 56.90 | 57.68 | 56.90 | 57.35 | 2,862,690 | +1.16(+2.07%) |
Apr 09, 2018 | 56.58 | 57.24 | 56.11 | 56.19 | 2,734,496 | -0.10(-0.18%) |
Apr 06, 2018 | 57.56 | 57.86 | 55.30 | 56.29 | 5,271,903 | -1.78(-3.07%) |
Apr 05, 2018 | 58.17 | 58.38 | 57.62 | 58.08 | 3,432,134 | +0.24(+0.41%) |
Apr 04, 2018 | 56.60 | 58.06 | 56.28 | 57.84 | 4,466,389 | +0.24(+0.41%) |
Apr 03, 2018 | 56.70 | 57.63 | 56.30 | 57.60 | 5,968,424 | +1.33(+2.37%) |
Apr 02, 2018 | 57.77 | 57.82 | 55.30 | 56.27 | 4,405,478 | -1.71(-2.96%) |
Mar 29, 2018 | 57.98 | 57.98 | 57.98 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.86 | 58.06 | 56.84 | 57.13 | 3,143,590 | -0.53(-0.91%) |
Mar 27, 2018 | 59.12 | 59.33 | 57.24 | 57.66 | 3,346,242 | -1.35(-2.29%) |
Mar 26, 2018 | 58.10 | 59.14 | 57.56 | 59.01 | 3,912,872 | +1.83(+3.19%) |
Mar 23, 2018 | 58.59 | 58.85 | 57.07 | 57.18 | 3,340,798 | -1.20(-2.05%) |
Mar 22, 2018 | 59.66 | 59.71 | 58.33 | 58.38 | 3,714,952 | -2.02(-3.35%) |
Mar 21, 2018 | 60.02 | 60.98 | 59.77 | 60.40 | 2,436,577 | +0.51(+0.85%) |
Mar 20, 2018 | 60.36 | 60.81 | 59.84 | 59.89 | 2,691,914 | -0.15(-0.25%) |
Mar 19, 2018 | 61.01 | 61.01 | 59.44 | 60.05 | 4,647,033 | -1.40(-2.28%) |
Mar 16, 2018 | 60.38 | 61.45 | 60.09 | 61.45 | 11,462,389 | +1.23(+2.04%) |
Mar 15, 2018 | 60.12 | 60.45 | 59.68 | 60.22 | 3,551,717 | +0.16(+0.27%) |
Mar 14, 2018 | 60.90 | 60.90 | 59.92 | 60.05 | 4,576,644 | -0.42(-0.69%) |
Mar 13, 2018 | 60.79 | 61.09 | 60.19 | 60.47 | 4,180,820 | -0.16(-0.27%) |
Mar 12, 2018 | 61.39 | 61.53 | 60.29 | 60.63 | 2,651,305 | -0.72(-1.18%) |
Mar 09, 2018 | 60.61 | 61.39 | 59.99 | 61.35 | 3,992,785 | +1.75(+2.93%) |
Mar 08, 2018 | 59.38 | 59.66 | 58.76 | 59.60 | 3,723,916 | +0.53(+0.89%) |
Mar 07, 2018 | 59.85 | 58.81 | 59.08 | 4,118,261 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.94 | 59.94 | 59.18 | 59.83 | 2,920,426 | +0.27(+0.46%) |
Mar 05, 2018 | 58.70 | 59.87 | 58.55 | 59.55 | 4,635,715 | +0.67(+1.14%) |
Mar 02, 2018 | 58.67 | 59.10 | 58.10 | 58.88 | 4,586,548 | -0.19(-0.32%) |
Mar 01, 2018 | 60.24 | 60.71 | 58.86 | 59.07 | 5,425,149 | -1.26(-2.08%) |
Feb 28, 2018 | 62.32 | 62.33 | 60.31 | 60.33 | 5,723,350 | -1.72(-2.78%) |
Feb 27, 2018 | 62.38 | 63.19 | 62.05 | 62.05 | 4,069,386 | -0.37(-0.60%) |
Feb 26, 2018 | 61.85 | 62.50 | 61.36 | 62.42 | 4,571,841 | +1.14(+1.86%) |
Feb 23, 2018 | 61.53 | 61.59 | 60.50 | 61.29 | 2,240,016 | +0.08(+0.14%) |
Feb 22, 2018 | 61.20 | 2,918,937 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.38 | 61.61 | 60.32 | 60.96 | 5,145,486 | +0.63(+1.04%) |
Feb 20, 2018 | 62.10 | 60.18 | 60.33 | 4,590,643 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.96 | 61.96 | 61.96 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.06 | 61.62 | 59.93 | 60.70 | 4,817,495 | +0.57(+0.95%) |
Feb 14, 2018 | 59.62 | 60.63 | 58.79 | 60.13 | 5,930,231 | +0.78(+1.32%) |
Feb 13, 2018 | 58.93 | 59.46 | 58.53 | 59.34 | 4,194,300 | +0.06(+0.10%) |
Feb 12, 2018 | 58.78 | 59.92 | 58.63 | 59.28 | 6,152,867 | +1.05(+1.80%) |
Feb 09, 2018 | 56.91 | 58.83 | 55.99 | 58.24 | 7,091,445 | +2.25(+4.02%) |
Feb 08, 2018 | 58.15 | 58.28 | 55.95 | 55.99 | 5,159,148 | -2.16(-3.71%) |
Feb 07, 2018 | 58.52 | 58.62 | 57.95 | 58.15 | 4,798,193 | -0.24(-0.42%) |
Feb 06, 2018 | 56.24 | 60.19 | 55.65 | 58.39 | 8,682,040 | +0.03(+0.04%) |
Feb 05, 2018 | 59.04 | 60.05 | 57.60 | 58.36 | 3,380,920 | -1.14(-1.91%) |
Feb 02, 2018 | 60.59 | 60.99 | 59.45 | 59.50 | 5,755,609 | -1.69(-2.77%) |