Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.44 | 61.44 | 59.96 | 59.96 | 284,047 | -1.40(-2.29%) |
Apr 27, 2018 | 60.94 | 61.94 | 60.84 | 61.37 | 233,651 | +0.41(+0.67%) |
Apr 26, 2018 | 60.09 | 61.10 | 59.63 | 60.96 | 303,399 | +1.30(+2.18%) |
Apr 25, 2018 | 59.74 | 60.10 | 59.43 | 59.66 | 332,087 | +0.04(+0.07%) |
Apr 24, 2018 | 59.46 | 59.77 | 59.21 | 59.62 | 152,420 | +0.38(+0.64%) |
Apr 23, 2018 | 58.31 | 59.33 | 58.31 | 59.24 | 333,815 | +0.90(+1.55%) |
Apr 20, 2018 | 58.54 | 58.99 | 58.19 | 58.34 | 251,845 | -0.21(-0.35%) |
Apr 19, 2018 | 58.05 | 58.68 | 57.75 | 58.54 | 222,023 | +0.39(+0.66%) |
Apr 18, 2018 | 58.34 | 58.68 | 58.16 | 58.16 | 277,111 | -0.22(-0.38%) |
Apr 17, 2018 | 58.21 | 58.72 | 57.97 | 58.38 | 296,663 | +0.28(+0.48%) |
Apr 16, 2018 | 56.53 | 58.17 | 56.44 | 58.10 | 180,379 | +1.45(+2.55%) |
Apr 13, 2018 | 56.46 | 56.77 | 56.03 | 56.65 | 164,758 | +0.29(+0.51%) |
Apr 12, 2018 | 57.11 | 57.14 | 56.05 | 56.37 | 256,054 | -0.56(-0.98%) |
Apr 11, 2018 | 56.87 | 57.67 | 56.26 | 56.93 | 169,818 | -0.18(-0.32%) |
Apr 10, 2018 | 57.12 | 57.40 | 56.96 | 57.11 | 454,959 | +0.07(+0.13%) |
Apr 09, 2018 | 56.97 | 57.41 | 56.23 | 57.03 | 433,873 | +0.29(+0.51%) |
Apr 06, 2018 | 56.38 | 57.29 | 56.30 | 56.74 | 306,116 | +0.33(+0.58%) |
Apr 05, 2018 | 55.39 | 56.56 | 55.03 | 56.42 | 355,267 | +1.13(+2.05%) |
Apr 04, 2018 | 55.17 | 55.51 | 54.62 | 55.28 | 326,370 | -0.22(-0.40%) |
Apr 03, 2018 | 55.69 | 55.93 | 55.08 | 55.50 | 344,713 | -0.07(-0.13%) |
Apr 02, 2018 | 55.53 | 55.94 | 54.92 | 55.58 | 346,868 | +0.02(+0.03%) |
Mar 29, 2018 | 55.56 | 55.56 | 55.56 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 55.36 | 55.89 | 54.75 | 55.55 | 277,436 | +0.35(+0.64%) |
Mar 27, 2018 | 54.79 | 55.96 | 54.30 | 55.20 | 297,311 | +0.42(+0.76%) |
Mar 26, 2018 | 54.57 | 54.84 | 53.56 | 54.78 | 516,315 | +0.39(+0.72%) |
Mar 23, 2018 | 55.40 | 55.84 | 54.33 | 54.39 | 371,514 | -0.83(-1.50%) |
Mar 22, 2018 | 56.21 | 56.90 | 55.20 | 55.22 | 379,768 | -1.08(-1.91%) |
Mar 21, 2018 | 56.47 | 56.87 | 56.11 | 56.29 | 178,646 | -0.04(-0.07%) |
Mar 20, 2018 | 56.70 | 57.40 | 55.59 | 56.33 | 219,727 | -0.75(-1.31%) |
Mar 19, 2018 | 57.83 | 57.83 | 56.40 | 57.08 | 266,974 | -0.77(-1.33%) |
Mar 16, 2018 | 57.39 | 58.00 | 57.11 | 57.85 | 591,300 | +0.39(+0.69%) |
Mar 15, 2018 | 57.84 | 57.94 | 57.16 | 57.46 | 328,170 | -0.29(-0.50%) |
Mar 14, 2018 | 58.22 | 58.33 | 57.18 | 57.75 | 342,485 | -0.30(-0.51%) |
Mar 13, 2018 | 58.37 | 58.42 | 57.74 | 58.04 | 301,467 | -0.03(-0.06%) |
Mar 12, 2018 | 56.97 | 58.33 | 56.97 | 58.08 | 416,304 | +1.17(+2.06%) |
Mar 09, 2018 | 55.76 | 56.96 | 55.15 | 56.90 | 324,911 | +1.15(+2.06%) |
Mar 08, 2018 | 55.71 | 56.06 | 55.30 | 55.75 | 353,575 | +0.21(+0.37%) |
Mar 07, 2018 | 56.02 | 54.93 | 55.54 | 357,998 | +0.31(+0.57%) | |
Mar 06, 2018 | 55.50 | 55.50 | 54.72 | 55.23 | 330,608 | -0.27(-0.49%) |
Mar 05, 2018 | 52.69 | 55.87 | 52.51 | 55.50 | 385,900 | +2.81(+5.33%) |
Mar 02, 2018 | 52.32 | 52.88 | 51.38 | 52.69 | 790,797 | -1.00(-1.87%) |
Mar 01, 2018 | 54.07 | 54.99 | 53.50 | 53.70 | 318,927 | -0.43(-0.79%) |
Feb 28, 2018 | 57.51 | 57.51 | 54.02 | 54.12 | 374,468 | -1.91(-3.40%) |
Feb 27, 2018 | 56.55 | 57.47 | 55.66 | 56.03 | 241,277 | -0.56(-0.99%) |
Feb 26, 2018 | 57.11 | 57.53 | 55.91 | 56.59 | 135,735 | -0.24(-0.42%) |
Feb 23, 2018 | 55.89 | 56.88 | 55.63 | 56.83 | 165,443 | +1.36(+2.44%) |
Feb 22, 2018 | 55.00 | 55.89 | 54.83 | 55.47 | 200,122 | +0.53(+0.97%) |
Feb 21, 2018 | 55.93 | 56.36 | 54.90 | 54.94 | 231,287 | -0.96(-1.72%) |
Feb 20, 2018 | 56.42 | 56.49 | 55.22 | 55.90 | 214,926 | -0.67(-1.18%) |
Feb 16, 2018 | 56.56 | 56.56 | 56.56 | 0 | +0.39(+0.69%) | |
Feb 15, 2018 | 55.46 | 56.20 | 55.13 | 56.18 | 202,332 | +1.09(+1.98%) |
Feb 14, 2018 | 55.29 | 55.84 | 55.03 | 55.08 | 179,979 | -0.64(-1.16%) |
Feb 13, 2018 | 56.65 | 56.81 | 55.11 | 55.73 | 275,648 | -1.20(-2.11%) |
Feb 12, 2018 | 57.04 | 57.24 | 55.91 | 56.93 | 290,233 | -0.09(-0.16%) |
Feb 09, 2018 | 54.65 | 57.59 | 54.59 | 57.02 | 380,591 | +2.63(+4.84%) |
Feb 08, 2018 | 55.42 | 56.20 | 54.33 | 54.38 | 345,256 | -1.31(-2.36%) |
Feb 07, 2018 | 55.18 | 56.28 | 54.91 | 55.70 | 282,432 | +0.27(+0.49%) |
Feb 06, 2018 | 56.03 | 56.77 | 54.57 | 55.43 | 477,329 | -2.06(-3.58%) |
Feb 05, 2018 | 58.54 | 58.77 | 57.11 | 57.48 | 276,709 | -1.42(-2.41%) |
Feb 02, 2018 | 59.51 | 59.79 | 58.82 | 58.90 | 190,404 | -0.87(-1.46%) |