Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.59 | 60.78 | 59.44 | 59.58 | 1,876,864 | -1.06(-1.75%) |
Apr 27, 2018 | 60.46 | 60.98 | 60.20 | 60.64 | 1,180,118 | +0.27(+0.45%) |
Apr 26, 2018 | 60.08 | 60.59 | 59.68 | 60.37 | 1,625,581 | +0.50(+0.84%) |
Apr 25, 2018 | 59.69 | 60.86 | 59.48 | 59.87 | 2,541,064 | +0.06(+0.10%) |
Apr 24, 2018 | 59.90 | 60.17 | 59.40 | 59.81 | 1,950,173 | +0.13(+0.21%) |
Apr 23, 2018 | 59.02 | 59.70 | 58.20 | 59.68 | 2,502,832 | +0.87(+1.47%) |
Apr 20, 2018 | 59.56 | 59.99 | 58.51 | 58.81 | 2,366,277 | -1.00(-1.68%) |
Apr 19, 2018 | 60.28 | 60.36 | 59.51 | 59.82 | 1,645,221 | -0.61(-1.01%) |
Apr 18, 2018 | 60.77 | 60.77 | 60.26 | 60.43 | 1,300,714 | -0.30(-0.49%) |
Apr 17, 2018 | 60.72 | 60.89 | 60.32 | 60.72 | 1,904,805 | +0.14(+0.22%) |
Apr 16, 2018 | 59.95 | 60.88 | 59.77 | 60.59 | 1,781,657 | +0.95(+1.60%) |
Apr 13, 2018 | 59.66 | 59.93 | 59.33 | 59.64 | 1,754,584 | +0.02(+0.03%) |
Apr 12, 2018 | 60.31 | 60.33 | 59.50 | 59.62 | 1,933,125 | -0.48(-0.81%) |
Apr 11, 2018 | 59.83 | 60.22 | 59.40 | 60.10 | 1,734,123 | +0.01(+0.01%) |
Apr 10, 2018 | 60.44 | 60.66 | 59.82 | 60.10 | 1,895,580 | +0.37(+0.63%) |
Apr 09, 2018 | 59.85 | 60.50 | 59.41 | 59.72 | 1,860,383 | +0.14(+0.23%) |
Apr 06, 2018 | 60.19 | 61.05 | 59.13 | 59.59 | 3,435,352 | -0.73(-1.21%) |
Apr 05, 2018 | 61.19 | 61.30 | 59.82 | 60.32 | 3,237,955 | -0.48(-0.80%) |
Apr 04, 2018 | 59.25 | 61.16 | 59.25 | 60.80 | 3,935,418 | +1.37(+2.30%) |
Apr 03, 2018 | 58.32 | 59.76 | 58.05 | 59.43 | 4,271,202 | +1.10(+1.88%) |
Apr 02, 2018 | 60.99 | 61.17 | 57.82 | 58.34 | 5,843,531 | -3.87(-6.22%) |
Mar 29, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.22(+0.36%) | |
Mar 28, 2018 | 62.96 | 63.13 | 61.86 | 61.98 | 2,489,930 | -0.93(-1.49%) |
Mar 27, 2018 | 63.15 | 63.87 | 62.65 | 62.92 | 2,735,527 | +0.08(+0.12%) |
Mar 26, 2018 | 61.39 | 63.00 | 61.39 | 62.84 | 2,622,439 | +2.04(+3.35%) |
Mar 23, 2018 | 61.83 | 62.42 | 60.68 | 60.80 | 2,749,530 | -0.99(-1.60%) |
Mar 22, 2018 | 62.47 | 62.96 | 61.64 | 61.79 | 1,765,521 | -0.84(-1.34%) |
Mar 21, 2018 | 62.54 | 63.11 | 62.24 | 62.63 | 2,180,493 | -0.28(-0.45%) |
Mar 20, 2018 | 63.15 | 63.40 | 62.59 | 62.91 | 1,370,624 | -0.09(-0.15%) |
Mar 19, 2018 | 63.22 | 63.72 | 62.79 | 63.00 | 1,371,120 | -0.12(-0.19%) |
Mar 16, 2018 | 62.71 | 63.22 | 62.51 | 63.12 | 3,053,582 | +0.46(+0.73%) |
Mar 15, 2018 | 64.12 | 64.40 | 62.55 | 62.66 | 2,335,741 | -1.40(-2.19%) |
Mar 14, 2018 | 64.55 | 65.06 | 63.98 | 64.06 | 1,846,360 | -0.20(-0.32%) |
Mar 13, 2018 | 64.24 | 64.70 | 64.08 | 64.27 | 1,349,530 | +0.30(+0.47%) |
Mar 12, 2018 | 64.38 | 64.86 | 63.94 | 63.97 | 2,991,194 | -0.36(-0.55%) |
Mar 09, 2018 | 64.01 | 64.39 | 63.81 | 64.33 | 1,832,861 | +0.61(+0.96%) |
Mar 08, 2018 | 63.34 | 63.75 | 63.01 | 63.72 | 1,835,345 | +0.37(+0.59%) |
Mar 07, 2018 | 63.36 | 63.34 | 1,775,592 | +0.41(+0.65%) | ||
Mar 06, 2018 | 62.78 | 63.24 | 62.31 | 62.93 | 4,290,486 | +0.38(+0.61%) |
Mar 05, 2018 | 62.25 | 62.71 | 61.96 | 62.55 | 4,516,416 | -0.04(-0.07%) |
Mar 02, 2018 | 62.16 | 62.70 | 61.92 | 62.59 | 2,407,599 | +0.20(+0.31%) |
Mar 01, 2018 | 63.20 | 63.71 | 61.99 | 62.40 | 2,895,113 | -0.82(-1.29%) |
Feb 28, 2018 | 63.54 | 63.89 | 62.71 | 63.22 | 3,303,817 | +0.10(+0.16%) |
Feb 27, 2018 | 64.33 | 64.50 | 63.10 | 63.11 | 1,937,011 | -0.97(-1.52%) |
Feb 26, 2018 | 63.79 | 64.17 | 63.32 | 64.09 | 1,402,016 | +0.53(+0.84%) |
Feb 23, 2018 | 63.32 | 63.60 | 62.69 | 63.55 | 1,761,583 | +0.33(+0.52%) |
Feb 22, 2018 | 63.22 | 2,973,413 | -0.60(-0.94%) | |||
Feb 21, 2018 | 64.35 | 65.44 | 63.79 | 63.82 | 4,020,383 | -0.62(-0.96%) |
Feb 20, 2018 | 64.30 | 64.70 | 63.70 | 64.44 | 2,416,608 | +0.10(+0.16%) |
Feb 16, 2018 | 64.34 | 64.34 | 64.34 | 0 | +0.11(+0.17%) | |
Feb 15, 2018 | 64.24 | 64.27 | 62.89 | 64.23 | 3,530,904 | +0.03(+0.05%) |
Feb 14, 2018 | 63.14 | 64.48 | 62.94 | 64.20 | 2,607,750 | +0.94(+1.49%) |
Feb 13, 2018 | 63.09 | 63.53 | 62.72 | 63.26 | 2,093,608 | +0.17(+0.27%) |
Feb 12, 2018 | 63.49 | 63.94 | 62.51 | 63.09 | 2,618,582 | -0.29(-0.45%) |
Feb 09, 2018 | 63.34 | 63.84 | 61.78 | 63.38 | 4,355,745 | +0.80(+1.29%) |
Feb 08, 2018 | 64.26 | 65.70 | 62.06 | 62.57 | 5,152,075 | +0.46(+0.74%) |
Feb 07, 2018 | 62.48 | 63.48 | 62.01 | 62.11 | 2,884,503 | -0.69(-1.09%) |
Feb 06, 2018 | 61.99 | 63.03 | 61.37 | 62.80 | 3,374,695 | +0.70(+1.13%) |
Feb 05, 2018 | 62.93 | 63.48 | 61.63 | 62.10 | 3,433,225 | -0.96(-1.52%) |
Feb 02, 2018 | 63.67 | 63.88 | 62.98 | 63.05 | 2,303,151 | -1.08(-1.68%) |