Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.00 | 66.53 | 64.89 | 65.69 | 4,131,098 | +0.26(+0.40%) |
Apr 27, 2018 | 65.34 | 65.83 | 64.87 | 65.42 | 3,561,344 | -0.44(-0.67%) |
Apr 26, 2018 | 65.39 | 66.06 | 65.00 | 65.86 | 2,651,089 | +0.65(+1.00%) |
Apr 25, 2018 | 64.35 | 65.45 | 64.12 | 65.21 | 3,130,669 | +0.72(+1.12%) |
Apr 24, 2018 | 65.26 | 65.62 | 63.46 | 64.49 | 4,392,503 | -0.67(-1.03%) |
Apr 23, 2018 | 64.53 | 65.71 | 64.27 | 65.16 | 6,401,046 | +0.28(+0.44%) |
Apr 20, 2018 | 64.32 | 65.32 | 63.78 | 64.88 | 5,355,997 | +0.40(+0.62%) |
Apr 19, 2018 | 64.83 | 65.61 | 63.93 | 64.48 | 5,410,191 | -0.26(-0.41%) |
Apr 18, 2018 | 63.24 | 65.50 | 63.24 | 64.74 | 8,393,535 | +2.23(+3.57%) |
Apr 17, 2018 | 62.11 | 62.81 | 61.81 | 62.51 | 5,355,816 | +0.59(+0.95%) |
Apr 16, 2018 | 62.04 | 62.26 | 61.30 | 61.92 | 4,470,576 | +0.42(+0.68%) |
Apr 13, 2018 | 61.89 | 62.17 | 61.17 | 61.50 | 5,316,623 | +0.27(+0.45%) |
Apr 12, 2018 | 61.58 | 62.01 | 60.91 | 61.23 | 4,240,111 | -0.44(-0.71%) |
Apr 11, 2018 | 60.37 | 61.93 | 60.36 | 61.67 | 5,673,517 | +1.36(+2.25%) |
Apr 10, 2018 | 59.29 | 61.18 | 59.23 | 60.31 | 6,426,214 | +1.93(+3.31%) |
Apr 09, 2018 | 57.94 | 59.54 | 57.69 | 58.38 | 5,192,568 | +0.95(+1.65%) |
Apr 06, 2018 | 58.06 | 58.81 | 56.34 | 57.43 | 11,017,107 | -1.22(-2.08%) |
Apr 05, 2018 | 57.98 | 59.30 | 57.93 | 58.65 | 5,132,431 | +1.01(+1.74%) |
Apr 04, 2018 | 56.61 | 57.81 | 56.27 | 57.65 | 3,661,527 | -0.12(-0.20%) |
Apr 03, 2018 | 57.24 | 57.88 | 55.97 | 57.76 | 3,933,311 | +1.00(+1.77%) |
Apr 02, 2018 | 58.63 | 58.67 | 55.41 | 56.76 | 6,137,753 | -2.19(-3.71%) |
Mar 29, 2018 | 58.94 | 58.94 | 58.94 | 0 | +1.47(+2.56%) | |
Mar 28, 2018 | 59.33 | 60.10 | 57.32 | 57.47 | 6,826,973 | -1.85(-3.13%) |
Mar 27, 2018 | 61.47 | 61.52 | 58.91 | 59.32 | 4,558,105 | -1.75(-2.86%) |
Mar 26, 2018 | 60.88 | 61.17 | 59.26 | 61.07 | 5,106,429 | +1.01(+1.67%) |
Mar 23, 2018 | 59.87 | 61.52 | 59.59 | 60.07 | 7,022,586 | +0.88(+1.48%) |
Mar 22, 2018 | 59.07 | 59.97 | 58.67 | 59.19 | 6,631,605 | -0.82(-1.37%) |
Mar 21, 2018 | 57.49 | 60.13 | 57.43 | 60.01 | 7,571,824 | +2.95(+5.16%) |
Mar 20, 2018 | 56.24 | 57.91 | 56.14 | 57.06 | 4,451,241 | +1.42(+2.56%) |
Mar 19, 2018 | 56.50 | 57.04 | 55.25 | 55.64 | 4,503,584 | -1.47(-2.58%) |
Mar 16, 2018 | 56.66 | 57.89 | 56.66 | 57.11 | 4,797,245 | +0.60(+1.07%) |
Mar 15, 2018 | 57.80 | 58.42 | 56.32 | 56.50 | 6,506,656 | -0.99(-1.71%) |
Mar 14, 2018 | 57.28 | 57.93 | 57.16 | 57.49 | 4,178,131 | +0.36(+0.63%) |
Mar 13, 2018 | 57.66 | 58.06 | 56.87 | 57.13 | 3,188,750 | -0.18(-0.31%) |
Mar 12, 2018 | 56.35 | 57.58 | 56.23 | 57.30 | 4,192,527 | +0.92(+1.64%) |
Mar 09, 2018 | 55.94 | 56.72 | 55.85 | 56.38 | 4,487,367 | +0.92(+1.66%) |
Mar 08, 2018 | 56.01 | 56.35 | 55.02 | 55.46 | 4,805,375 | -0.62(-1.11%) |
Mar 07, 2018 | 57.46 | 55.83 | 56.08 | 5,102,236 | -1.06(-1.85%) | |
Mar 06, 2018 | 57.65 | 57.65 | 56.69 | 57.14 | 3,913,098 | -0.14(-0.24%) |
Mar 05, 2018 | 55.61 | 57.66 | 55.42 | 57.28 | 6,731,936 | +1.46(+2.61%) |
Mar 02, 2018 | 55.10 | 55.99 | 54.45 | 55.82 | 6,757,536 | +0.32(+0.58%) |
Mar 01, 2018 | 55.57 | 56.19 | 55.04 | 55.50 | 4,395,254 | +0.08(+0.14%) |
Feb 28, 2018 | 56.79 | 57.32 | 55.40 | 55.42 | 5,588,295 | -1.39(-2.45%) |
Feb 27, 2018 | 58.50 | 58.68 | 56.79 | 56.81 | 5,677,089 | -1.88(-3.20%) |
Feb 26, 2018 | 59.50 | 59.71 | 58.21 | 58.68 | 4,408,656 | -0.41(-0.69%) |
Feb 23, 2018 | 57.22 | 59.26 | 56.89 | 59.09 | 5,211,689 | +2.47(+4.36%) |
Feb 22, 2018 | 56.62 | 4,964,332 | +0.98(+1.76%) | |||
Feb 21, 2018 | 57.56 | 57.98 | 55.60 | 55.64 | 6,760,581 | -1.92(-3.34%) |
Feb 20, 2018 | 57.62 | 59.32 | 57.48 | 57.57 | 6,153,973 | +0.07(+0.12%) |
Feb 16, 2018 | 57.50 | 57.50 | 57.50 | 0 | -0.43(-0.74%) | |
Feb 15, 2018 | 58.26 | 58.30 | 56.88 | 57.93 | 5,590,671 | -0.16(-0.27%) |
Feb 14, 2018 | 54.80 | 58.24 | 54.60 | 58.08 | 5,945,423 | +2.53(+4.55%) |
Feb 13, 2018 | 55.70 | 56.23 | 55.35 | 55.56 | 4,358,522 | -0.62(-1.11%) |
Feb 12, 2018 | 55.38 | 57.03 | 55.22 | 56.18 | 6,848,546 | +1.64(+3.01%) |
Feb 09, 2018 | 55.15 | 55.61 | 52.32 | 54.54 | 9,002,328 | -0.07(-0.12%) |
Feb 08, 2018 | 57.39 | 58.08 | 54.58 | 54.60 | 8,179,279 | -2.45(-4.29%) |
Feb 07, 2018 | 59.03 | 59.49 | 56.03 | 57.05 | 12,357,513 | +1.20(+2.14%) |
Feb 06, 2018 | 54.36 | 55.92 | 52.44 | 55.86 | 8,997,652 | +0.34(+0.61%) |
Feb 05, 2018 | 56.48 | 57.32 | 55.14 | 55.52 | 6,439,922 | -1.91(-3.33%) |
Feb 02, 2018 | 58.87 | 59.08 | 57.21 | 57.43 | 9,162,619 | -2.20(-3.68%) |