Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.31 | 62.31 | 61.67 | 61.82 | 15,301,190 | -0.40(-0.65%) |
Apr 27, 2018 | 61.98 | 62.45 | 61.71 | 62.22 | 9,530,517 | +0.05(+0.08%) |
Apr 26, 2018 | 62.02 | 62.39 | 61.85 | 62.17 | 13,107,742 | +0.38(+0.62%) |
Apr 25, 2018 | 61.88 | 62.17 | 61.49 | 61.79 | 16,625,025 | -0.17(-0.28%) |
Apr 24, 2018 | 62.44 | 62.67 | 61.66 | 61.96 | 19,367,574 | -0.43(-0.68%) |
Apr 23, 2018 | 62.89 | 63.22 | 62.20 | 62.39 | 15,973,746 | -0.68(-1.08%) |
Apr 20, 2018 | 63.27 | 64.03 | 63.02 | 63.07 | 16,481,269 | -0.98(-1.53%) |
Apr 19, 2018 | 64.43 | 64.71 | 63.41 | 64.05 | 19,836,440 | -2.16(-3.27%) |
Apr 18, 2018 | 66.54 | 66.62 | 66.06 | 66.22 | 8,674,139 | -0.19(-0.29%) |
Apr 17, 2018 | 66.84 | 66.84 | 66.13 | 66.41 | 7,667,231 | -0.15(-0.23%) |
Apr 16, 2018 | 66.52 | 66.78 | 66.08 | 66.56 | 7,041,060 | +0.20(+0.31%) |
Apr 13, 2018 | 66.10 | 66.42 | 65.81 | 66.36 | 7,320,183 | +0.49(+0.75%) |
Apr 12, 2018 | 66.59 | 66.64 | 65.87 | 65.87 | 9,780,792 | -0.41(-0.61%) |
Apr 11, 2018 | 66.21 | 66.63 | 66.13 | 66.28 | 8,436,200 | -0.08(-0.13%) |
Apr 10, 2018 | 66.65 | 66.76 | 66.00 | 66.36 | 9,235,687 | +0.18(+0.27%) |
Apr 09, 2018 | 66.73 | 66.77 | 65.68 | 66.18 | 10,665,537 | -0.23(-0.34%) |
Apr 06, 2018 | 66.36 | 67.20 | 65.96 | 66.41 | 9,802,951 | -0.31(-0.47%) |
Apr 05, 2018 | 66.97 | 67.17 | 66.48 | 66.73 | 9,285,679 | -0.21(-0.32%) |
Apr 04, 2018 | 65.90 | 67.33 | 65.70 | 66.94 | 10,664,911 | +0.50(+0.75%) |
Apr 03, 2018 | 65.68 | 66.73 | 65.35 | 66.44 | 14,092,558 | +0.90(+1.37%) |
Apr 02, 2018 | 67.11 | 67.21 | 65.25 | 65.54 | 14,191,704 | -1.59(-2.37%) |
Mar 29, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.37(+0.56%) | |
Mar 28, 2018 | 66.01 | 67.01 | 66.01 | 66.76 | 15,184,607 | +0.89(+1.35%) |
Mar 27, 2018 | 64.80 | 66.42 | 64.61 | 65.87 | 13,330,828 | +1.17(+1.81%) |
Mar 26, 2018 | 64.84 | 65.09 | 64.37 | 64.70 | 15,277,899 | +0.42(+0.66%) |
Mar 23, 2018 | 65.02 | 65.35 | 64.19 | 64.28 | 13,850,725 | -0.42(-0.65%) |
Mar 22, 2018 | 65.06 | 65.64 | 64.67 | 64.70 | 12,376,893 | -0.53(-0.82%) |
Mar 21, 2018 | 66.09 | 66.25 | 65.10 | 65.23 | 11,600,241 | -1.08(-1.62%) |
Mar 20, 2018 | 66.67 | 66.98 | 66.01 | 66.31 | 9,997,380 | -0.30(-0.45%) |
Mar 19, 2018 | 66.87 | 67.38 | 66.28 | 66.61 | 9,882,147 | -0.26(-0.39%) |
Mar 16, 2018 | 66.84 | 67.22 | 66.76 | 66.87 | 20,921,284 | +0.25(+0.38%) |
Mar 15, 2018 | 66.97 | 67.01 | 66.51 | 66.62 | 8,263,092 | -0.28(-0.42%) |
Mar 14, 2018 | 67.48 | 67.61 | 66.78 | 66.89 | 10,508,343 | -0.61(-0.90%) |
Mar 13, 2018 | 67.74 | 67.90 | 67.20 | 67.50 | 11,361,063 | -0.12(-0.18%) |
Mar 12, 2018 | 67.94 | 68.27 | 67.54 | 67.62 | 8,481,607 | -0.36(-0.54%) |
Mar 09, 2018 | 67.89 | 68.37 | 67.66 | 67.99 | 9,048,808 | +0.27(+0.40%) |
Mar 08, 2018 | 67.04 | 67.73 | 66.91 | 67.72 | 9,313,351 | +0.69(+1.02%) |
Mar 07, 2018 | 67.44 | 66.81 | 67.03 | 10,725,015 | -0.73(-1.07%) | |
Mar 06, 2018 | 68.09 | 68.10 | 67.21 | 67.76 | 10,726,961 | -0.23(-0.34%) |
Mar 05, 2018 | 67.13 | 68.07 | 67.02 | 67.99 | 9,656,784 | +0.67(+0.99%) |
Mar 02, 2018 | 66.45 | 67.45 | 66.40 | 67.32 | 11,003,813 | +0.68(+1.02%) |
Mar 01, 2018 | 66.39 | 67.13 | 65.96 | 66.64 | 15,923,434 | +0.15(+0.23%) |
Feb 28, 2018 | 68.32 | 68.41 | 66.47 | 66.49 | 19,814,150 | -1.71(-2.51%) |
Feb 27, 2018 | 69.34 | 69.43 | 68.17 | 68.20 | 10,532,907 | -0.92(-1.34%) |
Feb 26, 2018 | 68.97 | 69.17 | 68.63 | 69.12 | 11,127,168 | +0.49(+0.72%) |
Feb 23, 2018 | 68.60 | 68.69 | 68.15 | 68.63 | 12,189,713 | +0.18(+0.26%) |
Feb 22, 2018 | 68.45 | 12,041,788 | +0.51(+0.75%) | |||
Feb 21, 2018 | 68.85 | 69.27 | 67.90 | 67.94 | 10,786,946 | -0.93(-1.35%) |
Feb 20, 2018 | 69.60 | 69.62 | 68.65 | 68.88 | 7,884,127 | -1.07(-1.53%) |
Feb 16, 2018 | 69.94 | 69.94 | 69.94 | 0 | +0.16(+0.23%) | |
Feb 15, 2018 | 68.56 | 69.78 | 68.16 | 69.78 | 10,522,549 | +1.47(+2.14%) |
Feb 14, 2018 | 68.64 | 68.81 | 67.97 | 68.32 | 11,102,929 | -0.69(-1.01%) |
Feb 13, 2018 | 68.72 | 69.29 | 68.51 | 69.01 | 10,684,290 | +0.14(+0.21%) |
Feb 12, 2018 | 68.26 | 69.15 | 68.23 | 68.87 | 12,716,948 | +1.19(+1.76%) |
Feb 09, 2018 | 68.57 | 68.61 | 66.55 | 67.67 | 22,247,954 | -0.25(-0.37%) |
Feb 08, 2018 | 69.46 | 69.62 | 67.87 | 67.93 | 17,203,550 | -1.37(-1.98%) |
Feb 07, 2018 | 69.69 | 70.61 | 69.28 | 69.30 | 13,985,081 | -0.46(-0.66%) |
Feb 06, 2018 | 68.19 | 69.82 | 67.84 | 69.76 | 23,328,134 | +0.45(+0.65%) |
Feb 05, 2018 | 71.12 | 71.44 | 67.83 | 69.31 | 20,562,560 | -2.03(-2.85%) |
Feb 02, 2018 | 72.45 | 72.49 | 71.31 | 71.34 | 15,171,039 | -1.35(-1.86%) |