Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.85 | 67.06 | 66.64 | 66.64 | 5,585,368 | -0.29(-0.43%) |
Apr 27, 2018 | 66.88 | 66.99 | 66.67 | 66.93 | 3,827,078 | +0.08(+0.12%) |
Apr 26, 2018 | 66.87 | 66.94 | 66.66 | 66.85 | 4,302,119 | +0.35(+0.53%) |
Apr 25, 2018 | 66.38 | 66.58 | 66.19 | 66.50 | 5,358,426 | -0.15(-0.23%) |
Apr 24, 2018 | 67.11 | 67.11 | 66.44 | 66.65 | 7,824,067 | -0.28(-0.42%) |
Apr 23, 2018 | 66.98 | 67.05 | 66.76 | 66.93 | 4,856,466 | -0.10(-0.15%) |
Apr 20, 2018 | 67.10 | 67.14 | 66.93 | 67.03 | 5,793,049 | -0.34(-0.50%) |
Apr 19, 2018 | 67.56 | 67.63 | 67.16 | 67.37 | 5,355,106 | -0.24(-0.35%) |
Apr 18, 2018 | 67.56 | 67.68 | 67.47 | 67.61 | 5,122,675 | +0.33(+0.49%) |
Apr 17, 2018 | 67.10 | 67.37 | 67.02 | 67.28 | 5,701,319 | +0.40(+0.60%) |
Apr 16, 2018 | 67.05 | 67.06 | 66.81 | 66.88 | 5,887,160 | +0.10(+0.15%) |
Apr 13, 2018 | 66.98 | 66.99 | 66.61 | 66.78 | 5,566,274 | +0.02(+0.03%) |
Apr 12, 2018 | 66.57 | 66.83 | 66.52 | 66.76 | 4,552,806 | +0.29(+0.44%) |
Apr 11, 2018 | 66.57 | 66.84 | 66.43 | 66.47 | 3,724,331 | -0.32(-0.48%) |
Apr 10, 2018 | 66.68 | 66.86 | 66.52 | 66.79 | 7,681,097 | +0.74(+1.12%) |
Apr 09, 2018 | 66.13 | 66.47 | 65.92 | 66.05 | 4,739,256 | +0.61(+0.93%) |
Apr 06, 2018 | 65.90 | 66.10 | 65.28 | 65.44 | 8,505,614 | -0.51(-0.77%) |
Apr 05, 2018 | 65.73 | 66.08 | 65.73 | 65.95 | 5,757,225 | +0.45(+0.69%) |
Apr 04, 2018 | 64.57 | 65.53 | 64.50 | 65.50 | 14,029,045 | +0.17(+0.26%) |
Apr 03, 2018 | 65.24 | 65.41 | 64.91 | 65.33 | 14,387,174 | +0.46(+0.71%) |
Apr 02, 2018 | 65.65 | 65.73 | 64.46 | 64.87 | 9,017,517 | -1.01(-1.53%) |
Mar 29, 2018 | 65.88 | 65.88 | 65.88 | 0 | +0.72(+1.10%) | |
Mar 28, 2018 | 65.26 | 65.66 | 64.96 | 65.16 | 10,435,508 | +0.31(+0.48%) |
Mar 27, 2018 | 65.69 | 65.72 | 64.62 | 64.85 | 9,916,009 | -0.50(-0.77%) |
Mar 26, 2018 | 65.14 | 65.37 | 64.52 | 65.35 | 6,964,357 | +1.17(+1.82%) |
Mar 23, 2018 | 65.04 | 65.14 | 64.17 | 64.18 | 7,739,332 | -0.73(-1.12%) |
Mar 22, 2018 | 65.46 | 65.59 | 64.88 | 64.91 | 10,956,986 | -1.20(-1.82%) |
Mar 21, 2018 | 65.93 | 66.36 | 65.84 | 66.11 | 5,076,484 | +0.13(+0.20%) |
Mar 20, 2018 | 65.92 | 66.13 | 65.84 | 65.98 | 4,528,452 | -0.01(-0.02%) |
Mar 19, 2018 | 66.27 | 66.27 | 65.66 | 65.99 | 5,106,927 | -0.49(-0.74%) |
Mar 16, 2018 | 66.47 | 66.69 | 66.40 | 66.48 | 5,189,715 | -0.14(-0.21%) |
Mar 15, 2018 | 66.67 | 66.91 | 66.51 | 66.62 | 11,213,491 | -0.04(-0.06%) |
Mar 14, 2018 | 67.01 | 67.03 | 66.44 | 66.66 | 6,268,726 | +0.19(+0.29%) |
Mar 13, 2018 | 67.13 | 67.19 | 66.34 | 66.47 | 5,692,111 | -0.49(-0.73%) |
Mar 12, 2018 | 66.89 | 67.02 | 66.74 | 66.96 | 10,381,973 | +0.16(+0.24%) |
Mar 09, 2018 | 66.48 | 66.82 | 66.37 | 66.80 | 8,730,510 | +0.38(+0.58%) |
Mar 08, 2018 | 66.46 | 66.53 | 66.16 | 66.42 | 5,269,940 | +0.23(+0.36%) |
Mar 07, 2018 | 66.28 | 65.75 | 66.18 | 6,032,207 | -0.10(-0.15%) | |
Mar 06, 2018 | 66.36 | 66.47 | 66.07 | 66.28 | 58,271,480 | +0.46(+0.70%) |
Mar 05, 2018 | 65.04 | 65.83 | 64.90 | 65.82 | 6,536,321 | +0.40(+0.61%) |
Mar 02, 2018 | 64.93 | 65.48 | 64.64 | 65.42 | 9,098,994 | +0.25(+0.39%) |
Mar 01, 2018 | 65.73 | 65.97 | 64.79 | 65.17 | 10,491,911 | -0.97(-1.47%) |
Feb 28, 2018 | 66.95 | 66.98 | 66.14 | 66.14 | 9,320,388 | -0.71(-1.06%) |
Feb 27, 2018 | 67.38 | 67.49 | 66.80 | 66.85 | 5,439,230 | -0.96(-1.42%) |
Feb 26, 2018 | 67.55 | 67.85 | 67.28 | 67.81 | 5,074,461 | +0.55(+0.82%) |
Feb 23, 2018 | 66.96 | 67.31 | 66.83 | 67.26 | 6,409,230 | +0.56(+0.84%) |
Feb 22, 2018 | 66.70 | 9,712,713 | +0.36(+0.54%) | |||
Feb 21, 2018 | 66.87 | 67.28 | 66.34 | 66.34 | 5,573,446 | -0.33(-0.50%) |
Feb 20, 2018 | 66.84 | 67.11 | 66.52 | 66.67 | 5,521,327 | -0.53(-0.80%) |
Feb 16, 2018 | 67.21 | 67.21 | 67.21 | 0 | +0.23(+0.34%) | |
Feb 15, 2018 | 67.04 | 66.53 | 66.98 | 5,763,944 | +0.42(+0.63%) | |
Feb 14, 2018 | 64.96 | 66.56 | 64.89 | 66.56 | 7,100,426 | +1.20(+1.84%) |
Feb 13, 2018 | 65.41 | 65.36 | 6,618,265 | -0.22(-0.34%) | ||
Feb 12, 2018 | 65.05 | 65.67 | 64.83 | 65.58 | 7,682,351 | +0.99(+1.53%) |
Feb 09, 2018 | 64.70 | 64.90 | 62.98 | 64.59 | 14,905,695 | +0.26(+0.40%) |
Feb 08, 2018 | 66.04 | 66.09 | 64.26 | 64.33 | 10,019,455 | -1.61(-2.44%) |
Feb 07, 2018 | 66.20 | 66.66 | 65.84 | 65.94 | 8,144,773 | -0.89(-1.33%) |
Feb 06, 2018 | 65.21 | 66.89 | 65.17 | 66.83 | 23,770,408 | +0.86(+1.31%) |
Feb 05, 2018 | 67.36 | 67.65 | 65.23 | 65.97 | 11,041,632 | -2.34(-3.43%) |
Feb 02, 2018 | 69.06 | 69.06 | 68.23 | 68.31 | 7,048,922 | -1.48(-2.12%) |