Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.95 | 63.70 | 61.85 | 62.20 | 464,486 | -0.55(-0.88%) |
Apr 27, 2018 | 62.30 | 63.05 | 61.97 | 62.75 | 444,048 | +0.55(+0.88%) |
Apr 26, 2018 | 61.20 | 62.40 | 60.65 | 62.20 | 484,641 | +1.30(+2.13%) |
Apr 25, 2018 | 61.95 | 61.95 | 60.65 | 60.90 | 469,719 | -0.85(-1.38%) |
Apr 24, 2018 | 61.80 | 62.50 | 60.85 | 61.75 | 901,579 | -0.50(-0.80%) |
Apr 23, 2018 | 62.00 | 62.25 | 60.77 | 62.25 | 652,374 | +0.25(+0.40%) |
Apr 20, 2018 | 62.35 | 63.20 | 61.80 | 62.00 | 858,286 | -0.80(-1.27%) |
Apr 19, 2018 | 63.30 | 63.50 | 61.75 | 62.80 | 394,973 | -0.80(-1.26%) |
Apr 18, 2018 | 63.05 | 64.45 | 62.75 | 63.60 | 948,110 | +1.00(+1.60%) |
Apr 17, 2018 | 62.45 | 62.90 | 62.00 | 62.60 | 606,251 | +0.80(+1.29%) |
Apr 16, 2018 | 60.55 | 61.85 | 60.20 | 61.80 | 753,620 | +1.60(+2.66%) |
Apr 13, 2018 | 61.70 | 62.35 | 59.75 | 60.20 | 622,320 | -1.40(-2.27%) |
Apr 12, 2018 | 62.20 | 63.35 | 61.55 | 61.60 | 637,889 | -0.45(-0.73%) |
Apr 11, 2018 | 62.10 | 63.75 | 61.55 | 62.05 | 1,091,563 | +0.00(+0.00%) |
Apr 10, 2018 | 60.60 | 62.55 | 59.85 | 62.05 | 1,024,061 | +2.05(+3.42%) |
Apr 09, 2018 | 59.65 | 60.85 | 59.35 | 60.00 | 769,750 | +1.05(+1.78%) |
Apr 06, 2018 | 59.15 | 60.45 | 57.95 | 58.95 | 1,211,641 | -0.50(-0.84%) |
Apr 05, 2018 | 58.00 | 60.08 | 54.70 | 59.45 | 4,822,877 | -1.00(-1.65%) |
Apr 04, 2018 | 58.35 | 60.75 | 58.35 | 60.45 | 1,430,347 | +1.45(+2.46%) |
Apr 03, 2018 | 59.45 | 59.95 | 58.46 | 59.00 | 670,401 | -0.20(-0.34%) |
Apr 02, 2018 | 60.10 | 60.30 | 58.45 | 59.20 | 507,424 | -1.10(-1.82%) |
Mar 29, 2018 | 60.30 | 60.30 | 60.30 | 0 | +1.40(+2.38%) | |
Mar 28, 2018 | 59.00 | 59.80 | 58.10 | 58.90 | 573,325 | +0.45(+0.77%) |
Mar 27, 2018 | 60.25 | 60.40 | 57.80 | 58.45 | 514,538 | -1.85(-3.07%) |
Mar 26, 2018 | 59.40 | 60.35 | 58.90 | 60.30 | 500,826 | +2.05(+3.52%) |
Mar 23, 2018 | 58.60 | 59.05 | 58.00 | 58.25 | 470,102 | +0.05(+0.09%) |
Mar 22, 2018 | 59.05 | 59.80 | 58.10 | 58.20 | 322,733 | -1.80(-3.00%) |
Mar 21, 2018 | 60.05 | 61.20 | 59.90 | 60.00 | 422,564 | +0.15(+0.25%) |
Mar 20, 2018 | 59.65 | 60.50 | 58.76 | 59.85 | 391,853 | -0.05(-0.08%) |
Mar 19, 2018 | 61.20 | 61.30 | 59.35 | 59.90 | 442,451 | -1.25(-2.04%) |
Mar 16, 2018 | 60.00 | 61.30 | 59.95 | 61.15 | 938,347 | +1.35(+2.26%) |
Mar 15, 2018 | 59.10 | 59.90 | 58.95 | 59.80 | 651,231 | +1.00(+1.70%) |
Mar 14, 2018 | 59.70 | 60.20 | 58.05 | 58.80 | 413,017 | -0.70(-1.18%) |
Mar 13, 2018 | 59.60 | 60.10 | 59.30 | 59.50 | 306,035 | +0.35(+0.59%) |
Mar 12, 2018 | 59.60 | 60.05 | 58.50 | 59.15 | 381,258 | -0.50(-0.84%) |
Mar 09, 2018 | 58.15 | 59.80 | 54.44 | 59.65 | 470,033 | +0.95(+1.62%) |
Mar 08, 2018 | 60.45 | 60.83 | 58.50 | 58.70 | 466,719 | -1.40(-2.33%) |
Mar 07, 2018 | 61.15 | 59.35 | 60.10 | 621,005 | -1.85(-2.99%) | |
Mar 06, 2018 | 60.05 | 62.05 | 59.45 | 61.95 | 479,047 | +2.35(+3.94%) |
Mar 05, 2018 | 60.65 | 61.02 | 59.10 | 59.60 | 503,760 | -1.45(-2.38%) |
Mar 02, 2018 | 58.75 | 61.27 | 58.58 | 61.05 | 406,868 | +1.65(+2.78%) |
Mar 01, 2018 | 59.30 | 59.80 | 57.70 | 59.40 | 302,753 | +0.05(+0.08%) |
Feb 28, 2018 | 59.90 | 60.58 | 59.10 | 59.35 | 362,256 | -0.15(-0.25%) |
Feb 27, 2018 | 60.45 | 61.25 | 59.50 | 59.50 | 410,364 | -0.80(-1.33%) |
Feb 26, 2018 | 59.35 | 60.49 | 59.15 | 60.30 | 462,966 | +1.05(+1.77%) |
Feb 23, 2018 | 58.20 | 59.30 | 57.70 | 59.25 | 341,291 | +1.40(+2.42%) |
Feb 22, 2018 | 57.85 | 273,010 | +1.15(+2.03%) | |||
Feb 21, 2018 | 55.20 | 57.40 | 54.85 | 56.70 | 963,449 | +1.70(+3.09%) |
Feb 20, 2018 | 56.15 | 56.55 | 54.61 | 55.00 | 380,885 | -1.55(-2.74%) |
Feb 16, 2018 | 56.55 | 56.55 | 56.55 | 0 | -0.35(-0.62%) | |
Feb 15, 2018 | 56.35 | 57.15 | 55.55 | 56.90 | 243,566 | +0.75(+1.34%) |
Feb 14, 2018 | 54.15 | 56.60 | 54.15 | 56.15 | 306,733 | +1.35(+2.46%) |
Feb 13, 2018 | 54.55 | 55.45 | 54.45 | 54.80 | 326,563 | -0.20(-0.36%) |
Feb 12, 2018 | 54.80 | 55.55 | 53.95 | 55.00 | 501,440 | +0.80(+1.48%) |
Feb 09, 2018 | 53.90 | 54.80 | 50.90 | 54.20 | 773,152 | +0.55(+1.03%) |
Feb 08, 2018 | 55.95 | 55.99 | 53.60 | 53.65 | 471,844 | -2.15(-3.85%) |
Feb 07, 2018 | 55.25 | 56.40 | 54.25 | 55.80 | 574,014 | +0.55(+1.00%) |
Feb 06, 2018 | 51.20 | 55.70 | 50.65 | 55.25 | 764,429 | +2.00(+3.76%) |
Feb 05, 2018 | 53.25 | 54.90 | 52.70 | 53.25 | 389,498 | -0.50(-0.93%) |
Feb 02, 2018 | 54.95 | 55.25 | 53.70 | 53.75 | 464,788 | -1.50(-2.71%) |