Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 58.64 | 58.93 | 58.06 | 58.07 | 1,617,737 | -0.21(-0.36%) |
Apr 27, 2018 | 58.15 | 59.18 | 57.47 | 58.28 | 1,120,663 | +0.10(+0.17%) |
Apr 26, 2018 | 61.19 | 61.19 | 56.51 | 58.18 | 2,691,751 | -4.69(-7.46%) |
Apr 25, 2018 | 63.91 | 63.91 | 62.73 | 62.88 | 1,111,164 | -0.95(-1.48%) |
Apr 24, 2018 | 64.87 | 65.00 | 63.49 | 63.82 | 1,152,179 | -0.54(-0.84%) |
Apr 23, 2018 | 64.86 | 65.11 | 64.23 | 64.37 | 602,480 | -0.19(-0.30%) |
Apr 20, 2018 | 65.21 | 65.35 | 64.36 | 64.56 | 581,736 | -0.54(-0.83%) |
Apr 19, 2018 | 64.95 | 65.13 | 64.56 | 65.10 | 484,979 | +0.29(+0.45%) |
Apr 18, 2018 | 65.18 | 65.81 | 64.69 | 64.81 | 627,745 | -0.35(-0.54%) |
Apr 17, 2018 | 65.29 | 65.44 | 64.70 | 65.16 | 765,075 | +0.13(+0.20%) |
Apr 16, 2018 | 64.30 | 65.41 | 64.30 | 65.03 | 709,621 | +1.14(+1.78%) |
Apr 13, 2018 | 65.27 | 65.27 | 63.43 | 63.89 | 1,411,810 | -0.77(-1.19%) |
Apr 12, 2018 | 64.43 | 65.54 | 64.24 | 64.66 | 1,118,494 | -0.80(-1.22%) |
Apr 11, 2018 | 65.72 | 66.98 | 65.22 | 65.46 | 687,465 | -0.71(-1.07%) |
Apr 10, 2018 | 67.05 | 67.05 | 66.00 | 66.17 | 1,144,012 | +0.00(+0.00%) |
Apr 09, 2018 | 67.07 | 67.53 | 66.09 | 66.17 | 800,788 | -0.68(-1.02%) |
Apr 06, 2018 | 67.97 | 68.38 | 66.18 | 66.84 | 565,789 | -1.70(-2.48%) |
Apr 05, 2018 | 69.23 | 69.23 | 68.21 | 68.54 | 610,828 | -0.23(-0.33%) |
Apr 04, 2018 | 67.33 | 68.96 | 66.82 | 68.77 | 484,296 | +0.32(+0.47%) |
Apr 03, 2018 | 67.45 | 68.49 | 67.07 | 68.45 | 739,302 | +1.12(+1.66%) |
Apr 02, 2018 | 68.43 | 68.82 | 66.45 | 67.33 | 607,872 | -1.47(-2.14%) |
Mar 29, 2018 | 68.80 | 68.80 | 68.80 | 0 | +1.79(+2.67%) | |
Mar 28, 2018 | 67.45 | 67.74 | 66.52 | 67.01 | 543,339 | -0.39(-0.59%) |
Mar 27, 2018 | 69.46 | 69.46 | 67.07 | 67.41 | 614,114 | -1.59(-2.30%) |
Mar 26, 2018 | 67.62 | 69.12 | 67.42 | 68.99 | 831,574 | +2.31(+3.46%) |
Mar 23, 2018 | 68.83 | 69.02 | 66.63 | 66.69 | 695,022 | -2.19(-3.17%) |
Mar 22, 2018 | 70.68 | 71.01 | 68.82 | 68.87 | 1,118,211 | -2.49(-3.49%) |
Mar 21, 2018 | 70.92 | 71.96 | 70.72 | 71.36 | 595,814 | +0.54(+0.77%) |
Mar 20, 2018 | 70.35 | 71.05 | 70.18 | 70.82 | 503,282 | +0.66(+0.94%) |
Mar 19, 2018 | 69.98 | 70.56 | 69.49 | 70.16 | 731,199 | -0.21(-0.30%) |
Mar 16, 2018 | 69.66 | 70.61 | 69.42 | 70.37 | 1,458,156 | +1.00(+1.44%) |
Mar 15, 2018 | 69.92 | 69.92 | 69.10 | 69.37 | 521,248 | -0.36(-0.51%) |
Mar 14, 2018 | 70.79 | 70.79 | 69.51 | 69.73 | 535,080 | -0.62(-0.87%) |
Mar 13, 2018 | 71.51 | 71.51 | 70.14 | 70.34 | 650,227 | -0.68(-0.96%) |
Mar 12, 2018 | 70.69 | 71.63 | 70.30 | 71.02 | 662,165 | +0.33(+0.47%) |
Mar 09, 2018 | 68.94 | 70.75 | 68.94 | 70.69 | 657,272 | +1.48(+2.14%) |
Mar 08, 2018 | 68.92 | 69.31 | 68.47 | 69.21 | 528,041 | +0.41(+0.60%) |
Mar 07, 2018 | 67.86 | 69.10 | 67.68 | 68.80 | 704,893 | +0.14(+0.20%) |
Mar 06, 2018 | 67.75 | 68.85 | 67.47 | 68.66 | 824,214 | +1.35(+2.01%) |
Mar 05, 2018 | 66.70 | 68.01 | 66.19 | 67.31 | 1,161,025 | -0.08(-0.12%) |
Mar 02, 2018 | 65.35 | 67.57 | 65.27 | 67.40 | 749,992 | +1.14(+1.72%) |
Mar 01, 2018 | 66.42 | 67.28 | 65.72 | 66.26 | 629,631 | -0.63(-0.95%) |
Feb 28, 2018 | 67.74 | 67.94 | 66.85 | 66.89 | 817,111 | -0.49(-0.72%) |
Feb 27, 2018 | 68.06 | 68.70 | 67.36 | 67.38 | 720,217 | -0.76(-1.12%) |
Feb 26, 2018 | 67.29 | 68.24 | 67.07 | 68.14 | 932,285 | +0.64(+0.95%) |
Feb 23, 2018 | 67.67 | 67.79 | 65.89 | 67.50 | 1,167,045 | -0.09(-0.14%) |
Feb 22, 2018 | 68.08 | 68.61 | 67.46 | 67.59 | 688,824 | -0.33(-0.49%) |
Feb 21, 2018 | 67.01 | 69.21 | 66.70 | 67.92 | 1,000,242 | +1.12(+1.68%) |
Feb 20, 2018 | 67.51 | 67.70 | 66.62 | 66.80 | 625,816 | -0.95(-1.40%) |
Feb 16, 2018 | 67.75 | 67.75 | 67.75 | 0 | +0.31(+0.46%) | |
Feb 15, 2018 | 67.54 | 68.73 | 66.38 | 67.43 | 597,644 | +0.40(+0.60%) |
Feb 14, 2018 | 65.14 | 67.18 | 64.57 | 67.03 | 628,321 | +1.50(+2.28%) |
Feb 13, 2018 | 65.83 | 65.53 | 576,001 | +0.17(+0.27%) | ||
Feb 12, 2018 | 65.07 | 66.25 | 64.63 | 65.36 | 809,476 | +0.73(+1.12%) |
Feb 09, 2018 | 64.34 | 65.09 | 62.54 | 64.63 | 1,278,009 | +1.42(+2.25%) |
Feb 08, 2018 | 66.87 | 67.26 | 63.21 | 63.21 | 1,359,342 | -3.37(-5.06%) |
Feb 07, 2018 | 65.61 | 67.11 | 65.27 | 66.58 | 900,088 | +0.96(+1.46%) |
Feb 06, 2018 | 64.49 | 66.63 | 63.00 | 65.62 | 1,470,395 | -0.89(-1.34%) |
Feb 05, 2018 | 67.66 | 68.39 | 65.48 | 66.51 | 1,269,996 | -1.69(-2.48%) |
Feb 02, 2018 | 68.72 | 69.11 | 66.73 | 68.20 | 997,342 | -1.05(-1.51%) |