Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.66 | 33,105,668 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.59 | 56.02 | 40,490,956 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.82 | 54.58 | 55.74 | 37,825,320 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.62 | 59,392,196 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.09 | 54.75 | 41,861,188 | -0.66(-1.20%) |
Apr 23, 2018 | 56.78 | 57.29 | 55.15 | 55.41 | 43,164,760 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.44 | 56.29 | 56.60 | 39,011,000 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.13 | 56.69 | 47,652,040 | -1.81(-3.10%) |
Apr 18, 2018 | 58.28 | 59.21 | 57.61 | 58.50 | 39,493,816 | -0.29(-0.49%) |
Apr 17, 2018 | 57.81 | 59.00 | 57.26 | 58.79 | 45,157,016 | +1.50(+2.61%) |
Apr 16, 2018 | 57.36 | 57.63 | 56.35 | 57.29 | 35,401,152 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.78 | 56.81 | 57.29 | 50,813,036 | -0.77(-1.32%) |
Apr 12, 2018 | 56.92 | 58.24 | 56.48 | 58.06 | 59,876,672 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 55.99 | 46,450,764 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,115,568 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.11 | 53.31 | 50,380,636 | +0.29(+0.54%) |
Apr 06, 2018 | 53.76 | 54.84 | 52.73 | 53.03 | 66,970,348 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,456,384 | -1.20(-2.15%) |
Apr 04, 2018 | 53.21 | 56.10 | 52.96 | 55.99 | 79,627,160 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.78 | 55.77 | 67,361,064 | +1.06(+1.95%) |
Apr 02, 2018 | 56.61 | 58.07 | 53.83 | 54.71 | 93,105,328 | -2.61(-4.55%) |
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.77 | 53.71 | 54.78 | 95,511,424 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.87 | 54.41 | 55.81 | 142,238,544 | -4.69(-7.76%) |
Mar 26, 2018 | 58.90 | 60.52 | 58.38 | 60.51 | 61,734,620 | +2.85(+4.94%) |
Mar 23, 2018 | 59.99 | 60.02 | 57.55 | 57.66 | 74,306,864 | -2.20(-3.67%) |
Mar 22, 2018 | 60.88 | 61.35 | 59.48 | 59.86 | 55,609,796 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.21 | 61.52 | 44,276,412 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,991,884 | +2.12(+3.56%) |
Mar 19, 2018 | 61.42 | 61.70 | 58.66 | 59.65 | 72,080,416 | -2.35(-3.78%) |
Mar 16, 2018 | 61.87 | 62.17 | 61.50 | 61.99 | 40,350,292 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.52 | 61.29 | 61.71 | 40,594,120 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.56 | 51,003,352 | +0.25(+0.42%) |
Mar 13, 2018 | 62.24 | 62.99 | 60.89 | 61.31 | 62,583,636 | -0.51(-0.82%) |
Mar 12, 2018 | 61.13 | 62.62 | 61.05 | 61.81 | 61,090,416 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.00 | 60.72 | 51,064,584 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,427,180 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.85 | 58,680,188 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.74 | 59.93 | 63,866,200 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.80 | 58.32 | 62,614,120 | -0.22(-0.38%) |
Mar 02, 2018 | 56.39 | 58.61 | 54.91 | 58.54 | 92,267,848 | +1.07(+1.86%) |
Mar 01, 2018 | 59.87 | 60.41 | 56.46 | 57.47 | 105,026,000 | -2.42(-4.05%) |
Feb 28, 2018 | 61.01 | 61.40 | 59.78 | 59.89 | 52,705,832 | -1.00(-1.65%) |
Feb 27, 2018 | 60.76 | 61.60 | 60.67 | 60.90 | 45,931,024 | -0.13(-0.21%) |
Feb 26, 2018 | 61.33 | 61.37 | 60.40 | 61.03 | 47,203,848 | +0.16(+0.26%) |
Feb 23, 2018 | 60.53 | 60.87 | 60.02 | 60.87 | 41,950,652 | +0.94(+1.56%) |
Feb 22, 2018 | 59.27 | 59.93 | 53,900,980 | +0.20(+0.33%) | ||
Feb 21, 2018 | 62.25 | 62.32 | 59.70 | 59.73 | 90,079,536 | -1.87(-3.04%) |
Feb 20, 2018 | 60.54 | 62.30 | 60.50 | 61.61 | 69,293,936 | +1.30(+2.15%) |
Feb 16, 2018 | 60.31 | 60.31 | 60.31 | 0 | -0.66(-1.08%) | |
Feb 15, 2018 | 60.55 | 61.43 | 60.16 | 60.97 | 70,570,104 | +1.26(+2.10%) |
Feb 14, 2018 | 57.14 | 60.00 | 57.05 | 59.71 | 75,203,672 | +2.17(+3.78%) |
Feb 13, 2018 | 58.00 | 57.54 | 63,161,224 | +1.14(+2.02%) | ||
Feb 12, 2018 | 58.21 | 58.24 | 55.66 | 56.40 | 110,400,536 | -1.00(-1.75%) |
Feb 09, 2018 | 58.93 | 59.09 | 53.80 | 57.40 | 169,261,504 | +3.60(+6.69%) |
Feb 08, 2018 | 57.85 | 58.15 | 53.80 | 53.80 | 113,429,280 | -2.79(-4.93%) |
Feb 07, 2018 | 56.78 | 58.11 | 56.07 | 56.59 | 81,067,656 | +0.80(+1.43%) |
Feb 06, 2018 | 50.56 | 55.82 | 50.46 | 55.79 | 112,385,224 | +1.79(+3.31%) |
Feb 05, 2018 | 56.15 | 57.69 | 50.72 | 54.01 | 117,345,448 | -3.75(-6.49%) |
Feb 02, 2018 | 58.62 | 58.86 | 57.18 | 57.76 | 72,619,000 | -1.73(-2.90%) |