Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.88 | 64.33 | 62.83 | 63.09 | 1,267,275 | +0.12(+0.19%) |
Apr 27, 2018 | 63.52 | 63.74 | 62.35 | 62.98 | 1,317,215 | -0.22(-0.35%) |
Apr 26, 2018 | 63.88 | 64.10 | 63.18 | 63.20 | 1,008,834 | -0.38(-0.60%) |
Apr 25, 2018 | 64.31 | 64.39 | 63.02 | 63.58 | 1,030,236 | -0.95(-1.48%) |
Apr 24, 2018 | 64.67 | 66.31 | 64.28 | 64.53 | 2,203,323 | +0.80(+1.25%) |
Apr 23, 2018 | 65.44 | 65.83 | 62.58 | 63.73 | 2,821,043 | -1.23(-1.90%) |
Apr 20, 2018 | 62.24 | 65.43 | 62.22 | 64.97 | 3,880,419 | +6.11(+10.39%) |
Apr 19, 2018 | 58.51 | 59.08 | 58.18 | 58.85 | 1,479,280 | +0.05(+0.08%) |
Apr 18, 2018 | 58.30 | 58.92 | 58.12 | 58.81 | 779,077 | +0.34(+0.58%) |
Apr 17, 2018 | 57.60 | 58.67 | 57.17 | 58.47 | 853,180 | +1.43(+2.51%) |
Apr 16, 2018 | 57.37 | 57.77 | 57.03 | 57.04 | 1,727,310 | -0.19(-0.34%) |
Apr 13, 2018 | 56.86 | 57.33 | 56.49 | 57.23 | 2,268,779 | +0.87(+1.55%) |
Apr 12, 2018 | 55.65 | 56.74 | 55.65 | 56.36 | 1,065,663 | +1.02(+1.84%) |
Apr 11, 2018 | 55.23 | 55.96 | 55.14 | 55.34 | 713,379 | -0.15(-0.26%) |
Apr 10, 2018 | 55.51 | 55.61 | 55.00 | 55.48 | 770,426 | +0.78(+1.42%) |
Apr 09, 2018 | 55.03 | 55.45 | 54.67 | 54.70 | 673,560 | +0.10(+0.18%) |
Apr 06, 2018 | 55.03 | 55.31 | 54.19 | 54.61 | 907,073 | -0.87(-1.56%) |
Apr 05, 2018 | 55.20 | 55.54 | 54.84 | 55.47 | 983,100 | +0.80(+1.46%) |
Apr 04, 2018 | 53.49 | 54.84 | 53.49 | 54.67 | 1,299,071 | +0.18(+0.34%) |
Apr 03, 2018 | 54.11 | 54.72 | 53.74 | 54.49 | 1,121,210 | +0.40(+0.74%) |
Apr 02, 2018 | 55.14 | 55.61 | 53.69 | 54.09 | 1,557,273 | -1.10(-1.99%) |
Mar 29, 2018 | 55.19 | 55.19 | 55.19 | 0 | +0.25(+0.46%) | |
Mar 28, 2018 | 55.71 | 55.75 | 54.48 | 54.94 | 1,261,517 | -0.63(-1.14%) |
Mar 27, 2018 | 56.78 | 57.26 | 55.33 | 55.57 | 889,144 | -0.85(-1.50%) |
Mar 26, 2018 | 56.40 | 56.56 | 54.99 | 56.41 | 1,466,652 | +1.00(+1.81%) |
Mar 23, 2018 | 56.64 | 57.24 | 55.32 | 55.41 | 1,056,635 | -1.10(-1.94%) |
Mar 22, 2018 | 57.00 | 57.72 | 56.48 | 56.51 | 1,097,096 | -1.04(-1.81%) |
Mar 21, 2018 | 57.56 | 57.93 | 57.35 | 57.55 | 948,405 | +0.05(+0.08%) |
Mar 20, 2018 | 57.03 | 57.95 | 56.87 | 57.50 | 1,026,232 | +0.49(+0.85%) |
Mar 19, 2018 | 57.50 | 57.74 | 56.31 | 57.02 | 824,118 | -0.52(-0.91%) |
Mar 16, 2018 | 57.17 | 57.79 | 56.71 | 57.54 | 1,781,360 | +0.53(+0.94%) |
Mar 15, 2018 | 56.88 | 57.13 | 56.76 | 57.01 | 1,270,446 | +0.29(+0.51%) |
Mar 14, 2018 | 56.86 | 57.19 | 56.54 | 56.72 | 1,423,596 | +0.04(+0.07%) |
Mar 13, 2018 | 57.06 | 57.11 | 56.50 | 56.68 | 3,095,355 | -0.18(-0.32%) |
Mar 12, 2018 | 56.57 | 57.03 | 56.21 | 56.86 | 2,198,683 | +0.47(+0.83%) |
Mar 09, 2018 | 56.38 | 57.08 | 56.11 | 56.40 | 2,856,744 | +0.60(+1.08%) |
Mar 08, 2018 | 56.02 | 56.37 | 55.57 | 55.79 | 4,362,577 | +0.30(+0.54%) |
Mar 07, 2018 | 55.89 | 55.05 | 55.49 | 2,809,529 | +0.04(+0.07%) | |
Mar 06, 2018 | 56.01 | 56.18 | 55.21 | 55.45 | 7,528,088 | -0.90(-1.60%) |
Mar 05, 2018 | 55.56 | 56.67 | 55.16 | 56.36 | 681,864 | +0.66(+1.19%) |
Mar 02, 2018 | 55.18 | 55.99 | 54.43 | 55.70 | 655,493 | -0.09(-0.16%) |
Mar 01, 2018 | 55.33 | 56.46 | 55.11 | 55.78 | 881,855 | +0.31(+0.56%) |
Feb 28, 2018 | 56.47 | 56.72 | 55.47 | 55.47 | 852,707 | -0.27(-0.49%) |
Feb 27, 2018 | 56.50 | 56.81 | 55.71 | 55.74 | 573,491 | -0.63(-1.12%) |
Feb 26, 2018 | 56.84 | 57.19 | 56.08 | 56.38 | 901,054 | -0.44(-0.77%) |
Feb 23, 2018 | 55.94 | 56.85 | 55.57 | 56.81 | 514,535 | +1.10(+1.97%) |
Feb 22, 2018 | 55.41 | 56.17 | 55.28 | 55.71 | 703,309 | +0.57(+1.04%) |
Feb 21, 2018 | 56.67 | 56.93 | 55.10 | 55.14 | 1,152,544 | -1.46(-2.58%) |
Feb 20, 2018 | 56.60 | 57.26 | 56.12 | 56.60 | 1,051,641 | -0.21(-0.38%) |
Feb 16, 2018 | 56.81 | 56.81 | 56.81 | 0 | +0.29(+0.52%) | |
Feb 15, 2018 | 54.62 | 56.53 | 54.46 | 56.52 | 1,842,286 | +2.26(+4.17%) |
Feb 14, 2018 | 53.12 | 54.51 | 52.64 | 54.26 | 1,873,347 | +0.85(+1.58%) |
Feb 13, 2018 | 51.62 | 54.44 | 51.62 | 53.41 | 3,836,957 | -3.08(-5.45%) |
Feb 12, 2018 | 54.66 | 56.66 | 54.42 | 56.49 | 1,641,190 | +2.44(+4.51%) |
Feb 09, 2018 | 54.50 | 55.11 | 52.49 | 54.05 | 1,114,828 | +0.11(+0.20%) |
Feb 08, 2018 | 56.69 | 56.84 | 53.93 | 53.95 | 1,476,542 | -2.74(-4.84%) |
Feb 07, 2018 | 55.72 | 56.90 | 55.47 | 56.69 | 1,260,159 | +0.82(+1.46%) |
Feb 06, 2018 | 53.37 | 55.92 | 52.98 | 55.87 | 1,287,524 | +1.13(+2.06%) |
Feb 05, 2018 | 55.06 | 56.35 | 54.30 | 54.74 | 893,471 | -1.12(-2.00%) |
Feb 02, 2018 | 57.00 | 57.23 | 55.65 | 55.86 | 659,623 | -1.52(-2.64%) |