Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.42 | 60.47 | 59.45 | 59.61 | 2,107,909 | -0.63(-1.04%) |
Apr 27, 2018 | 60.02 | 60.33 | 59.64 | 60.24 | 1,868,283 | +0.43(+0.72%) |
Apr 26, 2018 | 58.37 | 59.91 | 58.08 | 59.80 | 1,962,333 | +1.38(+2.36%) |
Apr 25, 2018 | 57.76 | 58.46 | 56.86 | 58.42 | 2,287,288 | +0.52(+0.89%) |
Apr 24, 2018 | 57.04 | 58.73 | 56.88 | 57.91 | 4,554,106 | +0.03(+0.05%) |
Apr 23, 2018 | 56.49 | 58.18 | 55.88 | 57.87 | 4,512,913 | +3.70(+6.83%) |
Apr 20, 2018 | 54.81 | 54.81 | 53.84 | 54.17 | 1,472,477 | -0.53(-0.97%) |
Apr 19, 2018 | 55.43 | 55.61 | 54.27 | 54.71 | 1,314,482 | -0.93(-1.66%) |
Apr 18, 2018 | 55.73 | 55.96 | 55.21 | 55.63 | 1,423,635 | -0.07(-0.13%) |
Apr 17, 2018 | 55.22 | 55.84 | 54.75 | 55.70 | 1,077,224 | +0.85(+1.54%) |
Apr 16, 2018 | 54.33 | 55.58 | 53.97 | 54.85 | 1,621,893 | +0.75(+1.39%) |
Apr 13, 2018 | 54.89 | 55.05 | 53.69 | 54.10 | 1,254,750 | -0.58(-1.06%) |
Apr 12, 2018 | 54.40 | 54.86 | 53.67 | 54.68 | 2,247,612 | +0.51(+0.94%) |
Apr 11, 2018 | 53.81 | 54.49 | 53.69 | 54.17 | 1,404,231 | -0.21(-0.39%) |
Apr 10, 2018 | 52.94 | 55.54 | 52.94 | 54.38 | 3,194,100 | +1.94(+3.69%) |
Apr 09, 2018 | 52.56 | 53.29 | 52.06 | 52.45 | 1,474,542 | +0.07(+0.13%) |
Apr 06, 2018 | 52.76 | 53.23 | 51.97 | 52.38 | 1,639,797 | -0.82(-1.53%) |
Apr 05, 2018 | 53.92 | 53.92 | 52.88 | 53.19 | 1,717,866 | -0.54(-1.01%) |
Apr 04, 2018 | 52.43 | 54.36 | 52.40 | 53.73 | 2,581,260 | +1.31(+2.50%) |
Apr 03, 2018 | 51.84 | 52.48 | 51.09 | 52.42 | 1,157,660 | +0.79(+1.53%) |
Apr 02, 2018 | 52.49 | 53.08 | 51.21 | 51.63 | 2,144,824 | -1.08(-2.05%) |
Mar 29, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.74(+1.42%) | |
Mar 28, 2018 | 51.21 | 52.47 | 51.04 | 51.98 | 2,210,935 | +0.93(+1.83%) |
Mar 27, 2018 | 51.71 | 51.89 | 50.77 | 51.04 | 2,010,474 | -0.36(-0.70%) |
Mar 26, 2018 | 51.44 | 51.79 | 50.43 | 51.40 | 2,026,033 | +0.75(+1.47%) |
Mar 23, 2018 | 51.77 | 52.42 | 50.63 | 50.66 | 2,195,383 | -1.05(-2.03%) |
Mar 22, 2018 | 51.29 | 52.22 | 51.17 | 51.71 | 2,965,326 | +0.20(+0.40%) |
Mar 21, 2018 | 51.47 | 52.04 | 51.13 | 51.51 | 1,145,718 | -0.04(-0.08%) |
Mar 20, 2018 | 53.33 | 53.80 | 51.04 | 51.55 | 3,111,734 | -1.65(-3.11%) |
Mar 19, 2018 | 53.30 | 53.67 | 52.27 | 53.20 | 4,803,305 | -0.17(-0.32%) |
Mar 16, 2018 | 53.55 | 53.84 | 53.16 | 53.37 | 2,532,169 | +0.05(+0.09%) |
Mar 15, 2018 | 53.45 | 53.62 | 53.04 | 53.33 | 1,902,685 | -0.24(-0.45%) |
Mar 14, 2018 | 53.77 | 53.81 | 53.13 | 53.57 | 1,719,240 | +0.20(+0.38%) |
Mar 13, 2018 | 53.66 | 53.79 | 53.03 | 53.36 | 1,309,719 | +0.15(+0.28%) |
Mar 12, 2018 | 53.63 | 53.93 | 52.42 | 53.22 | 2,027,247 | -0.45(-0.85%) |
Mar 09, 2018 | 52.83 | 53.91 | 52.57 | 53.67 | 1,541,490 | +1.02(+1.94%) |
Mar 08, 2018 | 52.72 | 53.11 | 52.09 | 52.65 | 1,686,489 | +0.00(+0.00%) |
Mar 07, 2018 | 52.67 | 52.65 | 2,149,038 | +0.86(+1.67%) | ||
Mar 06, 2018 | 51.91 | 51.99 | 51.15 | 51.79 | 1,555,191 | -0.01(-0.02%) |
Mar 05, 2018 | 50.97 | 52.13 | 50.63 | 51.80 | 1,888,369 | +0.67(+1.30%) |
Mar 02, 2018 | 49.41 | 51.28 | 49.07 | 51.13 | 3,064,715 | +1.37(+2.76%) |
Mar 01, 2018 | 50.97 | 51.57 | 49.29 | 49.76 | 5,571,843 | -2.16(-4.15%) |
Feb 28, 2018 | 52.97 | 53.12 | 51.90 | 51.91 | 1,735,495 | -0.80(-1.52%) |
Feb 27, 2018 | 53.04 | 53.60 | 52.70 | 52.71 | 2,042,685 | -0.38(-0.71%) |
Feb 26, 2018 | 53.29 | 53.80 | 52.44 | 53.09 | 1,692,723 | -0.28(-0.53%) |
Feb 23, 2018 | 53.46 | 53.70 | 51.92 | 53.37 | 2,489,083 | +0.06(+0.12%) |
Feb 22, 2018 | 54.31 | 54.73 | 53.20 | 53.31 | 2,412,039 | -0.56(-1.03%) |
Feb 21, 2018 | 53.44 | 55.25 | 52.91 | 53.87 | 3,999,468 | +0.56(+1.04%) |
Feb 20, 2018 | 57.68 | 57.81 | 52.99 | 53.31 | 5,738,114 | -1.22(-2.23%) |
Feb 16, 2018 | 54.53 | 54.53 | 54.53 | 0 | +0.89(+1.67%) | |
Feb 15, 2018 | 53.87 | 53.87 | 52.71 | 53.63 | 2,737,349 | -0.04(-0.07%) |
Feb 14, 2018 | 52.49 | 53.88 | 52.48 | 53.67 | 3,278,783 | +0.82(+1.54%) |
Feb 13, 2018 | 53.29 | 52.85 | 15,740,071 | -3.76(-6.64%) | ||
Feb 12, 2018 | 56.69 | 57.40 | 55.99 | 56.61 | 2,926,644 | +0.34(+0.60%) |
Feb 09, 2018 | 55.93 | 56.73 | 55.11 | 56.27 | 2,378,348 | +0.71(+1.27%) |
Feb 08, 2018 | 57.17 | 57.30 | 55.55 | 55.57 | 2,363,997 | -1.66(-2.91%) |
Feb 07, 2018 | 57.32 | 57.45 | 57.18 | 57.23 | 2,249,745 | -0.44(-0.76%) |
Feb 06, 2018 | 55.73 | 58.02 | 55.18 | 57.67 | 3,379,381 | +0.48(+0.84%) |
Feb 05, 2018 | 58.24 | 58.82 | 56.77 | 57.19 | 1,649,689 | -1.12(-1.92%) |
Feb 02, 2018 | 58.82 | 59.38 | 58.32 | 58.31 | 1,714,427 | -0.73(-1.24%) |