Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.72 | 64.28 | 63.09 | 63.10 | 4,439,364 | -0.64(-1.01%) |
Apr 27, 2018 | 63.59 | 64.08 | 62.98 | 63.74 | 3,691,216 | +0.20(+0.31%) |
Apr 26, 2018 | 62.12 | 63.69 | 62.12 | 63.54 | 6,013,981 | +3.15(+5.22%) |
Apr 25, 2018 | 59.83 | 60.45 | 59.20 | 60.39 | 3,210,546 | +0.34(+0.56%) |
Apr 24, 2018 | 61.06 | 61.61 | 59.75 | 60.06 | 4,172,077 | -0.94(-1.53%) |
Apr 23, 2018 | 61.11 | 61.28 | 60.66 | 60.99 | 3,110,787 | +0.12(+0.19%) |
Apr 20, 2018 | 60.88 | 61.19 | 60.61 | 60.87 | 3,183,926 | +0.06(+0.10%) |
Apr 19, 2018 | 60.92 | 61.27 | 60.56 | 60.81 | 2,676,551 | -0.22(-0.36%) |
Apr 18, 2018 | 60.69 | 61.45 | 59.39 | 61.03 | 4,347,856 | +0.33(+0.54%) |
Apr 17, 2018 | 60.54 | 60.77 | 59.93 | 60.70 | 3,242,739 | +0.52(+0.86%) |
Apr 16, 2018 | 60.25 | 60.66 | 60.01 | 60.18 | 2,087,082 | +0.52(+0.87%) |
Apr 13, 2018 | 60.00 | 60.11 | 59.34 | 59.67 | 2,511,902 | -0.05(-0.08%) |
Apr 12, 2018 | 59.32 | 59.94 | 59.25 | 59.71 | 2,456,038 | +0.75(+1.28%) |
Apr 11, 2018 | 59.47 | 59.68 | 58.80 | 58.96 | 4,394,219 | -1.14(-1.90%) |
Apr 10, 2018 | 59.30 | 60.60 | 59.30 | 60.10 | 3,710,869 | +1.28(+2.18%) |
Apr 09, 2018 | 58.55 | 59.60 | 58.26 | 58.82 | 3,010,717 | +0.82(+1.41%) |
Apr 06, 2018 | 59.00 | 59.25 | 57.34 | 58.01 | 3,308,522 | -1.48(-2.49%) |
Apr 05, 2018 | 58.85 | 59.75 | 58.72 | 59.49 | 4,283,803 | +1.01(+1.72%) |
Apr 04, 2018 | 57.43 | 58.64 | 56.90 | 58.48 | 3,039,495 | +0.35(+0.61%) |
Apr 03, 2018 | 57.83 | 58.29 | 57.32 | 58.12 | 2,710,697 | +0.54(+0.93%) |
Apr 02, 2018 | 58.94 | 59.36 | 56.97 | 57.59 | 3,149,251 | -1.46(-2.48%) |
Mar 29, 2018 | 59.05 | 59.05 | 59.05 | 0 | +1.08(+1.86%) | |
Mar 28, 2018 | 59.03 | 59.24 | 57.96 | 57.97 | 3,997,391 | -0.93(-1.57%) |
Mar 27, 2018 | 59.69 | 60.03 | 58.59 | 58.90 | 4,142,558 | -0.56(-0.95%) |
Mar 26, 2018 | 59.02 | 59.56 | 58.35 | 59.46 | 3,073,758 | +1.09(+1.87%) |
Mar 23, 2018 | 59.51 | 59.95 | 58.28 | 58.37 | 2,665,425 | -1.14(-1.92%) |
Mar 22, 2018 | 59.85 | 60.66 | 59.48 | 59.51 | 4,174,689 | -0.83(-1.37%) |
Mar 21, 2018 | 60.77 | 60.92 | 60.10 | 60.34 | 4,421,853 | -0.41(-0.67%) |
Mar 20, 2018 | 60.75 | 61.12 | 60.49 | 60.75 | 2,023,745 | +0.14(+0.22%) |
Mar 19, 2018 | 61.56 | 61.63 | 60.15 | 60.61 | 3,576,761 | -1.03(-1.66%) |
Mar 16, 2018 | 61.56 | 61.85 | 61.44 | 61.64 | 5,143,572 | +0.27(+0.44%) |
Mar 15, 2018 | 61.26 | 61.62 | 61.09 | 61.37 | 2,336,067 | +0.28(+0.46%) |
Mar 14, 2018 | 62.09 | 62.13 | 60.91 | 61.08 | 2,736,531 | -0.74(-1.19%) |
Mar 13, 2018 | 62.37 | 62.63 | 61.74 | 61.82 | 2,689,383 | -0.37(-0.60%) |
Mar 12, 2018 | 62.61 | 62.78 | 62.14 | 62.19 | 2,177,153 | -0.35(-0.57%) |
Mar 09, 2018 | 62.05 | 62.63 | 61.57 | 62.55 | 2,685,331 | +0.97(+1.58%) |
Mar 08, 2018 | 61.01 | 61.77 | 60.92 | 61.57 | 3,914,383 | +0.73(+1.19%) |
Mar 07, 2018 | 61.02 | 60.15 | 60.85 | 3,128,466 | +0.01(+0.01%) | |
Mar 06, 2018 | 60.85 | 60.94 | 60.37 | 60.84 | 2,253,531 | +0.15(+0.24%) |
Mar 05, 2018 | 59.86 | 60.98 | 59.72 | 60.69 | 5,251,211 | +0.52(+0.86%) |
Mar 02, 2018 | 59.59 | 60.25 | 59.51 | 60.18 | 3,110,872 | -0.03(-0.05%) |
Mar 01, 2018 | 61.37 | 61.46 | 59.68 | 60.20 | 3,544,045 | -1.20(-1.95%) |
Feb 28, 2018 | 62.34 | 62.80 | 61.35 | 61.40 | 3,963,664 | -0.82(-1.31%) |
Feb 27, 2018 | 62.63 | 62.82 | 62.22 | 62.22 | 1,951,588 | -0.41(-0.65%) |
Feb 26, 2018 | 62.12 | 62.71 | 61.75 | 62.62 | 2,752,966 | +0.71(+1.14%) |
Feb 23, 2018 | 61.08 | 61.97 | 60.88 | 61.92 | 2,296,299 | +0.84(+1.38%) |
Feb 22, 2018 | 61.08 | 5,014,694 | +0.34(+0.57%) | |||
Feb 21, 2018 | 60.77 | 61.90 | 60.59 | 60.73 | 2,748,896 | +0.01(+0.01%) |
Feb 20, 2018 | 61.24 | 59.72 | 60.72 | 4,177,920 | +0.64(+1.07%) | |
Feb 16, 2018 | 60.08 | 60.08 | 60.08 | 0 | -0.10(-0.17%) | |
Feb 15, 2018 | 60.28 | 60.47 | 59.79 | 60.18 | 2,279,500 | +0.37(+0.62%) |
Feb 14, 2018 | 58.28 | 59.88 | 58.15 | 59.81 | 3,926,384 | +1.27(+2.17%) |
Feb 13, 2018 | 58.39 | 58.75 | 58.02 | 58.54 | 3,164,298 | -0.34(-0.57%) |
Feb 12, 2018 | 58.63 | 59.26 | 58.29 | 58.87 | 4,673,144 | +0.62(+1.07%) |
Feb 09, 2018 | 57.31 | 58.81 | 56.92 | 58.25 | 6,268,746 | +1.59(+2.80%) |
Feb 08, 2018 | 59.37 | 59.51 | 56.63 | 56.66 | 5,410,506 | -2.71(-4.56%) |
Feb 07, 2018 | 60.21 | 60.34 | 59.31 | 59.37 | 4,354,198 | -1.01(-1.68%) |
Feb 06, 2018 | 58.23 | 60.84 | 57.91 | 60.39 | 5,768,939 | +0.26(+0.44%) |
Feb 05, 2018 | 61.90 | 62.19 | 59.29 | 60.12 | 5,036,370 | -1.97(-3.17%) |
Feb 02, 2018 | 63.10 | 63.28 | 62.03 | 62.09 | 4,526,590 | -1.27(-2.00%) |