Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.26 | 58.86 | 58.12 | 58.81 | 411,611 | +0.44(+0.76%) |
Apr 27, 2018 | 57.62 | 58.76 | 57.43 | 58.36 | 821,313 | +0.99(+1.72%) |
Apr 26, 2018 | 61.77 | 62.71 | 56.09 | 57.38 | 2,331,542 | -3.70(-6.06%) |
Apr 25, 2018 | 60.98 | 61.57 | 60.39 | 61.08 | 694,896 | -0.05(-0.08%) |
Apr 24, 2018 | 62.51 | 62.98 | 60.39 | 61.13 | 314,947 | -1.04(-1.67%) |
Apr 23, 2018 | 62.26 | 62.61 | 61.87 | 62.17 | 195,863 | -0.25(-0.40%) |
Apr 20, 2018 | 62.91 | 62.96 | 61.80 | 62.41 | 238,594 | -0.49(-0.78%) |
Apr 19, 2018 | 63.20 | 63.60 | 62.31 | 62.91 | 206,075 | +0.20(+0.31%) |
Apr 18, 2018 | 62.31 | 63.35 | 62.31 | 62.71 | 338,226 | +0.89(+1.44%) |
Apr 17, 2018 | 62.36 | 62.81 | 61.72 | 61.82 | 295,294 | -0.25(-0.40%) |
Apr 16, 2018 | 61.57 | 62.46 | 61.42 | 62.07 | 277,200 | +0.84(+1.37%) |
Apr 13, 2018 | 62.76 | 62.86 | 60.73 | 61.23 | 360,313 | -0.89(-1.43%) |
Apr 12, 2018 | 60.98 | 62.63 | 60.98 | 62.12 | 260,079 | +1.28(+2.11%) |
Apr 11, 2018 | 60.93 | 61.28 | 60.09 | 60.83 | 298,113 | -0.89(-1.44%) |
Apr 10, 2018 | 61.52 | 62.26 | 61.42 | 61.72 | 256,012 | +0.99(+1.63%) |
Apr 09, 2018 | 61.57 | 61.77 | 60.66 | 60.73 | 344,486 | -0.54(-0.89%) |
Apr 06, 2018 | 62.76 | 63.05 | 60.29 | 61.28 | 360,625 | -1.93(-3.05%) |
Apr 05, 2018 | 62.17 | 63.70 | 62.07 | 63.20 | 428,369 | +1.33(+2.15%) |
Apr 04, 2018 | 60.49 | 62.26 | 60.04 | 61.87 | 542,325 | +0.39(+0.64%) |
Apr 03, 2018 | 60.98 | 61.52 | 60.54 | 61.47 | 351,066 | +0.79(+1.30%) |
Apr 02, 2018 | 60.98 | 61.47 | 59.89 | 60.68 | 367,344 | -0.59(-0.97%) |
Mar 29, 2018 | 61.28 | 61.28 | 61.28 | 0 | +1.53(+2.56%) | |
Mar 28, 2018 | 59.75 | 60.71 | 59.30 | 59.75 | 432,205 | +0.00(+0.00%) |
Mar 27, 2018 | 61.13 | 61.13 | 59.35 | 59.75 | 202,716 | -1.14(-1.87%) |
Mar 26, 2018 | 60.59 | 61.08 | 59.75 | 60.88 | 367,816 | +1.28(+2.15%) |
Mar 23, 2018 | 62.17 | 63.10 | 59.35 | 59.60 | 420,250 | -2.22(-3.59%) |
Mar 22, 2018 | 63.75 | 64.04 | 61.77 | 61.82 | 243,212 | -2.67(-4.13%) |
Mar 21, 2018 | 64.44 | 65.40 | 63.35 | 64.49 | 353,840 | +0.05(+0.08%) |
Mar 20, 2018 | 64.83 | 65.35 | 64.09 | 64.44 | 329,773 | -0.20(-0.31%) |
Mar 19, 2018 | 64.29 | 64.78 | 63.52 | 64.63 | 380,043 | +0.00(+0.00%) |
Mar 16, 2018 | 62.46 | 65.08 | 62.46 | 64.63 | 526,063 | +2.17(+3.48%) |
Mar 15, 2018 | 63.30 | 64.59 | 62.36 | 62.46 | 167,978 | -0.79(-1.25%) |
Mar 14, 2018 | 63.10 | 63.55 | 62.41 | 63.25 | 474,178 | +0.59(+0.95%) |
Mar 13, 2018 | 63.30 | 63.94 | 62.66 | 62.66 | 656,465 | -0.25(-0.39%) |
Mar 12, 2018 | 63.30 | 63.70 | 62.66 | 62.91 | 203,077 | -0.49(-0.78%) |
Mar 09, 2018 | 62.36 | 64.04 | 61.82 | 63.40 | 431,931 | +1.58(+2.56%) |
Mar 08, 2018 | 61.03 | 61.92 | 60.54 | 61.82 | 503,907 | +0.79(+1.29%) |
Mar 07, 2018 | 60.59 | 61.03 | 437,411 | -0.59(-0.96%) | ||
Mar 06, 2018 | 61.52 | 62.22 | 60.88 | 61.62 | 200,155 | +0.84(+1.38%) |
Mar 05, 2018 | 59.70 | 60.78 | 59.25 | 60.78 | 471,024 | +0.84(+1.40%) |
Mar 02, 2018 | 59.99 | 59.99 | 58.36 | 59.94 | 1,069,808 | -0.25(-0.41%) |
Mar 01, 2018 | 61.03 | 61.42 | 59.50 | 60.19 | 383,855 | -1.28(-2.09%) |
Feb 28, 2018 | 63.35 | 63.35 | 61.28 | 61.47 | 604,401 | -1.93(-3.04%) |
Feb 27, 2018 | 65.08 | 65.82 | 63.35 | 63.40 | 210,300 | -1.73(-2.65%) |
Feb 26, 2018 | 65.38 | 65.52 | 64.04 | 65.13 | 359,761 | +0.05(+0.08%) |
Feb 23, 2018 | 64.54 | 65.23 | 64.29 | 65.08 | 200,692 | +0.89(+1.38%) |
Feb 22, 2018 | 64.19 | 294,003 | +0.54(+0.85%) | |||
Feb 21, 2018 | 63.70 | 65.23 | 63.55 | 63.65 | 505,558 | +0.00(+0.00%) |
Feb 20, 2018 | 62.71 | 63.80 | 62.36 | 63.65 | 343,195 | +0.44(+0.70%) |
Feb 16, 2018 | 63.20 | 63.20 | 63.20 | 0 | +0.30(+0.47%) | |
Feb 15, 2018 | 63.15 | 63.45 | 62.51 | 62.91 | 464,543 | +0.20(+0.31%) |
Feb 14, 2018 | 61.62 | 62.81 | 61.38 | 62.71 | 683,198 | +0.69(+1.11%) |
Feb 13, 2018 | 61.92 | 62.36 | 61.67 | 62.02 | 366,347 | -0.20(-0.32%) |
Feb 12, 2018 | 62.61 | 62.86 | 61.62 | 62.22 | 279,856 | +0.00(+0.00%) |
Feb 09, 2018 | 61.72 | 62.71 | 59.75 | 62.22 | 636,172 | +1.14(+1.86%) |
Feb 08, 2018 | 61.62 | 62.41 | 60.88 | 61.08 | 646,513 | -0.49(-0.80%) |
Feb 07, 2018 | 62.12 | 62.66 | 61.47 | 61.57 | 559,280 | -0.89(-1.42%) |
Feb 06, 2018 | 60.73 | 63.40 | 60.73 | 62.46 | 813,004 | +0.74(+1.20%) |
Feb 05, 2018 | 62.51 | 63.10 | 60.98 | 61.72 | 600,509 | -1.09(-1.73%) |
Feb 02, 2018 | 65.87 | 66.07 | 62.41 | 62.81 | 655,720 | -3.21(-4.86%) |