Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.15 | 64.25 | 63.59 | 63.70 | 1,996,948 | -0.24(-0.37%) |
Apr 27, 2018 | 63.00 | 64.22 | 62.97 | 63.94 | 1,951,810 | +0.78(+1.23%) |
Apr 26, 2018 | 62.36 | 63.21 | 62.08 | 63.16 | 1,557,433 | +0.84(+1.35%) |
Apr 25, 2018 | 62.00 | 62.57 | 61.82 | 62.32 | 1,616,417 | +0.06(+0.10%) |
Apr 24, 2018 | 61.93 | 62.58 | 61.65 | 62.25 | 1,813,275 | +0.48(+0.79%) |
Apr 23, 2018 | 61.86 | 62.12 | 61.53 | 61.77 | 1,826,095 | +0.08(+0.13%) |
Apr 20, 2018 | 62.08 | 62.28 | 61.42 | 61.69 | 2,063,325 | -0.41(-0.65%) |
Apr 19, 2018 | 61.91 | 62.34 | 61.68 | 62.09 | 1,980,537 | +0.08(+0.13%) |
Apr 18, 2018 | 62.45 | 62.95 | 61.98 | 62.01 | 1,979,854 | -0.36(-0.57%) |
Apr 17, 2018 | 61.90 | 62.57 | 61.66 | 62.37 | 1,681,821 | +0.53(+0.86%) |
Apr 16, 2018 | 61.25 | 61.93 | 61.17 | 61.84 | 1,658,111 | +0.87(+1.43%) |
Apr 13, 2018 | 60.80 | 61.35 | 60.75 | 60.96 | 1,776,405 | +0.30(+0.50%) |
Apr 12, 2018 | 61.73 | 61.78 | 60.47 | 60.66 | 2,312,142 | -0.95(-1.55%) |
Apr 11, 2018 | 61.58 | 61.98 | 61.35 | 61.62 | 1,805,319 | -0.07(-0.12%) |
Apr 10, 2018 | 62.34 | 62.47 | 61.58 | 61.69 | 2,572,413 | -0.68(-1.10%) |
Apr 09, 2018 | 62.55 | 62.90 | 62.23 | 62.37 | 2,871,385 | -0.08(-0.13%) |
Apr 06, 2018 | 62.92 | 63.11 | 62.24 | 62.45 | 2,070,711 | -0.26(-0.42%) |
Apr 05, 2018 | 62.22 | 62.89 | 61.34 | 62.71 | 2,556,609 | +0.49(+0.79%) |
Apr 04, 2018 | 61.69 | 62.52 | 61.35 | 62.22 | 3,058,367 | +0.48(+0.79%) |
Apr 03, 2018 | 61.27 | 62.01 | 61.10 | 61.73 | 2,661,687 | +0.47(+0.77%) |
Apr 02, 2018 | 62.14 | 62.38 | 60.95 | 61.27 | 2,137,959 | -0.69(-1.12%) |
Mar 29, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.30(+0.49%) | |
Mar 28, 2018 | 61.72 | 61.98 | 61.23 | 61.66 | 2,485,942 | -0.05(-0.08%) |
Mar 27, 2018 | 60.77 | 62.26 | 60.56 | 61.70 | 2,571,853 | +0.95(+1.57%) |
Mar 26, 2018 | 60.22 | 60.84 | 60.11 | 60.75 | 1,920,321 | +0.67(+1.11%) |
Mar 23, 2018 | 61.22 | 61.68 | 59.95 | 60.08 | 2,003,557 | -0.94(-1.54%) |
Mar 22, 2018 | 60.97 | 62.18 | 60.88 | 61.02 | 2,751,318 | +0.07(+0.12%) |
Mar 21, 2018 | 61.15 | 61.71 | 60.68 | 60.95 | 1,812,532 | -0.17(-0.29%) |
Mar 20, 2018 | 61.27 | 61.57 | 60.94 | 61.12 | 1,798,224 | -0.13(-0.21%) |
Mar 19, 2018 | 61.57 | 62.00 | 60.92 | 61.25 | 2,738,717 | -0.32(-0.52%) |
Mar 16, 2018 | 60.99 | 61.67 | 60.86 | 61.57 | 4,376,454 | +0.69(+1.14%) |
Mar 15, 2018 | 60.52 | 61.15 | 60.35 | 60.88 | 2,334,095 | +0.48(+0.80%) |
Mar 14, 2018 | 60.22 | 60.77 | 59.98 | 60.39 | 2,112,866 | +0.38(+0.64%) |
Mar 13, 2018 | 60.29 | 60.74 | 59.76 | 60.01 | 2,684,547 | -0.16(-0.26%) |
Mar 12, 2018 | 59.86 | 60.34 | 59.77 | 60.17 | 2,220,069 | +0.36(+0.60%) |
Mar 09, 2018 | 59.87 | 59.91 | 59.38 | 59.81 | 2,320,581 | -0.06(-0.09%) |
Mar 08, 2018 | 59.30 | 59.91 | 59.17 | 59.87 | 2,158,155 | +0.66(+1.11%) |
Mar 07, 2018 | 58.95 | 59.21 | 2,326,411 | -0.52(-0.88%) | ||
Mar 06, 2018 | 60.41 | 60.42 | 59.40 | 59.73 | 2,761,110 | -0.76(-1.25%) |
Mar 05, 2018 | 59.02 | 60.69 | 58.81 | 60.49 | 2,973,117 | +1.38(+2.34%) |
Mar 02, 2018 | 59.25 | 59.95 | 58.61 | 59.10 | 2,167,428 | -0.19(-0.32%) |
Mar 01, 2018 | 59.55 | 60.41 | 58.96 | 59.29 | 3,304,240 | -0.24(-0.40%) |
Feb 28, 2018 | 60.37 | 60.61 | 59.53 | 59.53 | 2,263,454 | -0.61(-1.02%) |
Feb 27, 2018 | 61.26 | 61.51 | 60.14 | 60.15 | 3,041,196 | -1.03(-1.69%) |
Feb 26, 2018 | 61.76 | 62.04 | 61.07 | 61.18 | 2,232,602 | -0.53(-0.86%) |
Feb 23, 2018 | 60.31 | 61.77 | 60.22 | 61.71 | 1,789,216 | +1.46(+2.43%) |
Feb 22, 2018 | 60.25 | 2,335,333 | +0.25(+0.42%) | |||
Feb 21, 2018 | 60.74 | 61.27 | 59.99 | 59.99 | 2,780,062 | -0.71(-1.17%) |
Feb 20, 2018 | 61.66 | 61.95 | 60.33 | 60.70 | 3,160,088 | -1.12(-1.81%) |
Feb 16, 2018 | 61.82 | 61.82 | 61.82 | 0 | +0.52(+0.86%) | |
Feb 15, 2018 | 60.33 | 61.39 | 60.15 | 61.30 | 2,657,565 | +0.97(+1.61%) |
Feb 14, 2018 | 60.66 | 60.95 | 60.22 | 60.33 | 3,554,225 | -0.91(-1.48%) |
Feb 13, 2018 | 60.73 | 61.37 | 60.23 | 61.23 | 2,734,480 | +0.27(+0.45%) |
Feb 12, 2018 | 60.66 | 61.27 | 60.15 | 60.96 | 3,100,747 | +0.40(+0.66%) |
Feb 09, 2018 | 59.03 | 61.04 | 59.01 | 60.56 | 3,540,929 | +1.70(+2.89%) |
Feb 08, 2018 | 59.23 | 60.42 | 58.87 | 58.86 | 3,836,583 | -0.42(-0.70%) |
Feb 07, 2018 | 59.69 | 60.34 | 59.27 | 59.27 | 3,332,986 | -0.49(-0.82%) |
Feb 06, 2018 | 59.94 | 60.43 | 58.73 | 59.76 | 4,106,515 | -1.35(-2.20%) |
Feb 05, 2018 | 61.34 | 61.75 | 60.61 | 61.11 | 3,721,982 | -0.29(-0.47%) |
Feb 02, 2018 | 61.81 | 62.25 | 61.35 | 61.40 | 3,328,638 | -0.62(-1.00%) |