Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.76 | 62.52 | 61.50 | 61.59 | 5,667,336 | -0.21(-0.34%) |
Apr 27, 2018 | 60.67 | 62.00 | 60.57 | 61.81 | 4,374,967 | +0.82(+1.35%) |
Apr 26, 2018 | 60.51 | 61.20 | 60.31 | 60.98 | 3,668,927 | +0.63(+1.04%) |
Apr 25, 2018 | 59.60 | 60.81 | 59.30 | 60.36 | 3,053,755 | +0.52(+0.86%) |
Apr 24, 2018 | 60.21 | 61.05 | 59.56 | 59.84 | 4,649,627 | -0.36(-0.59%) |
Apr 23, 2018 | 60.02 | 60.30 | 59.18 | 60.19 | 3,943,741 | +0.53(+0.90%) |
Apr 20, 2018 | 60.35 | 60.78 | 59.49 | 59.66 | 4,844,385 | -0.56(-0.93%) |
Apr 19, 2018 | 61.35 | 61.35 | 59.54 | 60.22 | 6,853,223 | -1.31(-2.14%) |
Apr 18, 2018 | 61.70 | 62.32 | 61.44 | 61.53 | 3,784,878 | +0.07(+0.11%) |
Apr 17, 2018 | 61.77 | 61.88 | 61.42 | 61.47 | 3,614,450 | +0.38(+0.62%) |
Apr 16, 2018 | 61.03 | 61.45 | 60.64 | 61.09 | 5,701,930 | +0.41(+0.67%) |
Apr 13, 2018 | 61.75 | 61.75 | 60.36 | 60.68 | 4,507,766 | -0.77(-1.26%) |
Apr 12, 2018 | 62.04 | 62.43 | 61.17 | 61.45 | 3,559,869 | -0.33(-0.54%) |
Apr 11, 2018 | 61.49 | 62.36 | 61.20 | 61.78 | 4,176,257 | +0.03(+0.04%) |
Apr 10, 2018 | 61.81 | 61.94 | 60.94 | 61.76 | 5,486,128 | +1.11(+1.83%) |
Apr 09, 2018 | 61.47 | 61.70 | 60.58 | 60.64 | 3,645,696 | -0.69(-1.12%) |
Apr 06, 2018 | 60.89 | 62.29 | 60.67 | 61.33 | 7,496,534 | -0.13(-0.21%) |
Apr 05, 2018 | 61.05 | 61.58 | 60.02 | 61.46 | 5,328,226 | +0.49(+0.81%) |
Apr 04, 2018 | 58.44 | 61.03 | 58.41 | 60.97 | 6,128,114 | +1.98(+3.35%) |
Apr 03, 2018 | 58.87 | 59.34 | 58.55 | 58.99 | 4,106,372 | +0.47(+0.80%) |
Apr 02, 2018 | 58.57 | 58.86 | 57.22 | 58.52 | 6,956,832 | -0.38(-0.65%) |
Mar 29, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 58.32 | 60.89 | 58.32 | 58.69 | 9,491,153 | +0.57(+0.98%) |
Mar 27, 2018 | 60.06 | 60.15 | 57.89 | 58.12 | 8,128,495 | -1.50(-2.52%) |
Mar 26, 2018 | 58.26 | 59.92 | 58.24 | 59.63 | 5,768,372 | +2.04(+3.54%) |
Mar 23, 2018 | 59.15 | 59.57 | 57.51 | 57.59 | 6,201,022 | -0.86(-1.47%) |
Mar 22, 2018 | 59.26 | 59.80 | 58.38 | 58.45 | 7,794,279 | -1.06(-1.78%) |
Mar 21, 2018 | 60.39 | 60.66 | 59.51 | 59.51 | 4,470,254 | -1.20(-1.98%) |
Mar 20, 2018 | 59.90 | 60.89 | 59.82 | 60.71 | 5,910,942 | +1.04(+1.73%) |
Mar 19, 2018 | 60.17 | 60.51 | 59.48 | 59.68 | 3,789,280 | -0.55(-0.92%) |
Mar 16, 2018 | 59.86 | 60.60 | 59.74 | 60.23 | 8,600,793 | +0.31(+0.51%) |
Mar 15, 2018 | 60.47 | 60.66 | 59.63 | 59.92 | 7,695,119 | -0.02(-0.03%) |
Mar 14, 2018 | 60.85 | 59.71 | 59.94 | 5,520,519 | -0.44(-0.73%) | |
Mar 13, 2018 | 60.24 | 61.17 | 60.14 | 60.38 | 5,287,033 | +0.42(+0.71%) |
Mar 12, 2018 | 59.43 | 60.23 | 59.23 | 59.96 | 4,320,023 | +0.15(+0.26%) |
Mar 09, 2018 | 59.71 | 60.08 | 58.82 | 59.80 | 8,030,371 | +0.63(+1.06%) |
Mar 08, 2018 | 60.60 | 60.73 | 58.67 | 59.18 | 10,284,631 | -1.43(-2.35%) |
Mar 07, 2018 | 61.20 | 60.60 | 9,053,130 | -0.31(-0.50%) | ||
Mar 06, 2018 | 62.99 | 63.33 | 59.34 | 60.91 | 23,559,134 | -2.84(-4.46%) |
Mar 05, 2018 | 63.44 | 64.27 | 62.74 | 63.75 | 8,997,424 | -0.01(-0.01%) |
Mar 02, 2018 | 62.47 | 64.04 | 62.19 | 63.76 | 5,841,809 | +0.87(+1.38%) |
Mar 01, 2018 | 64.06 | 64.10 | 61.93 | 62.89 | 8,350,013 | -1.09(-1.70%) |
Feb 28, 2018 | 64.53 | 65.06 | 63.98 | 63.98 | 6,506,638 | -0.14(-0.21%) |
Feb 27, 2018 | 65.96 | 66.54 | 63.86 | 64.11 | 7,347,587 | -1.13(-1.73%) |
Feb 26, 2018 | 64.69 | 65.32 | 63.78 | 65.24 | 6,811,846 | +1.26(+1.98%) |
Feb 23, 2018 | 64.07 | 64.73 | 63.03 | 63.98 | 6,453,937 | +0.32(+0.51%) |
Feb 22, 2018 | 63.66 | 8,181,421 | +1.76(+2.84%) | |||
Feb 21, 2018 | 62.12 | 63.29 | 61.87 | 61.90 | 10,189,717 | +0.08(+0.14%) |
Feb 20, 2018 | 61.80 | 62.65 | 60.82 | 61.81 | 8,352,108 | -1.88(-2.96%) |
Feb 16, 2018 | 63.70 | 63.70 | 63.70 | 0 | -0.29(-0.45%) | |
Feb 15, 2018 | 64.13 | 63.33 | 63.98 | 4,072,616 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.51 | 64.47 | 62.32 | 63.40 | 8,780,613 | +1.24(+1.99%) |
Feb 13, 2018 | 60.47 | 62.23 | 60.31 | 62.17 | 5,246,053 | +1.68(+2.78%) |
Feb 12, 2018 | 61.54 | 61.62 | 60.20 | 60.48 | 5,495,574 | -0.48(-0.79%) |
Feb 09, 2018 | 60.43 | 61.40 | 57.98 | 60.96 | 9,190,245 | +1.13(+1.88%) |
Feb 08, 2018 | 61.86 | 62.18 | 59.80 | 59.84 | 6,777,613 | -1.80(-2.92%) |
Feb 07, 2018 | 61.03 | 62.37 | 60.87 | 61.64 | 7,748,531 | +0.45(+0.74%) |
Feb 06, 2018 | 58.52 | 61.48 | 57.56 | 61.18 | 9,562,872 | +0.78(+1.29%) |
Feb 05, 2018 | 60.96 | 62.41 | 59.84 | 60.40 | 7,687,144 | -0.98(-1.60%) |
Feb 02, 2018 | 62.50 | 62.68 | 61.19 | 61.38 | 8,090,499 | -1.70(-2.69%) |