Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.83 | 62.48 | 61.06 | 61.29 | 3,189,783 | -0.50(-0.80%) |
Apr 27, 2018 | 62.35 | 62.55 | 61.37 | 61.78 | 3,453,424 | +0.04(+0.06%) |
Apr 26, 2018 | 62.13 | 63.68 | 61.17 | 61.74 | 4,473,073 | +1.03(+1.70%) |
Apr 25, 2018 | 61.35 | 61.46 | 59.66 | 60.71 | 4,985,338 | -0.37(-0.61%) |
Apr 24, 2018 | 61.25 | 62.03 | 60.49 | 61.09 | 5,263,537 | +0.31(+0.50%) |
Apr 23, 2018 | 61.84 | 63.08 | 60.74 | 60.78 | 4,523,257 | -0.42(-0.69%) |
Apr 20, 2018 | 62.03 | 62.29 | 60.63 | 61.20 | 6,156,659 | -0.72(-1.16%) |
Apr 19, 2018 | 63.91 | 64.28 | 61.89 | 61.92 | 8,069,743 | -2.97(-4.57%) |
Apr 18, 2018 | 65.91 | 66.21 | 64.82 | 64.88 | 4,270,418 | -1.79(-2.69%) |
Apr 17, 2018 | 65.65 | 67.07 | 65.19 | 66.68 | 3,288,594 | +1.63(+2.51%) |
Apr 16, 2018 | 64.97 | 65.56 | 64.37 | 65.05 | 2,646,604 | -0.30(-0.45%) |
Apr 13, 2018 | 66.75 | 66.83 | 65.18 | 65.34 | 1,364,963 | -0.99(-1.50%) |
Apr 12, 2018 | 65.38 | 66.93 | 65.38 | 66.33 | 1,879,667 | +1.45(+2.23%) |
Apr 11, 2018 | 64.63 | 65.51 | 64.49 | 64.88 | 2,039,454 | -0.05(-0.07%) |
Apr 10, 2018 | 64.81 | 65.75 | 64.02 | 64.93 | 1,800,807 | +1.27(+1.99%) |
Apr 09, 2018 | 63.78 | 65.80 | 63.33 | 63.66 | 2,710,229 | +0.41(+0.65%) |
Apr 06, 2018 | 64.90 | 65.68 | 63.14 | 63.25 | 3,386,017 | -4.20(-6.22%) |
Apr 05, 2018 | 68.16 | 68.54 | 66.75 | 67.45 | 1,584,805 | -0.42(-0.62%) |
Apr 04, 2018 | 64.96 | 68.06 | 64.96 | 67.87 | 2,746,095 | +1.37(+2.07%) |
Apr 03, 2018 | 66.72 | 67.15 | 65.92 | 66.50 | 2,791,299 | +0.63(+0.96%) |
Apr 02, 2018 | 68.56 | 69.12 | 65.71 | 65.87 | 3,421,127 | -3.05(-4.43%) |
Mar 29, 2018 | 68.92 | 68.92 | 68.92 | 0 | +0.85(+1.25%) | |
Mar 28, 2018 | 68.52 | 69.15 | 67.68 | 68.07 | 2,315,682 | -0.70(-1.01%) |
Mar 27, 2018 | 71.43 | 71.46 | 68.45 | 68.77 | 3,171,524 | -2.02(-2.86%) |
Mar 26, 2018 | 69.94 | 71.10 | 69.50 | 70.79 | 3,148,021 | +2.22(+3.24%) |
Mar 23, 2018 | 70.56 | 70.89 | 68.55 | 68.57 | 2,431,729 | -1.97(-2.80%) |
Mar 22, 2018 | 71.10 | 71.87 | 70.49 | 70.54 | 1,718,342 | -1.65(-2.29%) |
Mar 21, 2018 | 72.59 | 73.22 | 72.06 | 72.19 | 1,969,432 | -0.50(-0.68%) |
Mar 20, 2018 | 71.66 | 72.71 | 71.66 | 72.69 | 1,819,740 | +1.14(+1.59%) |
Mar 19, 2018 | 72.29 | 72.50 | 70.79 | 71.55 | 2,662,943 | -0.98(-1.35%) |
Mar 16, 2018 | 72.30 | 73.10 | 72.05 | 72.53 | 3,878,388 | +0.19(+0.26%) |
Mar 15, 2018 | 72.75 | 73.25 | 71.78 | 72.34 | 1,549,774 | -0.17(-0.24%) |
Mar 14, 2018 | 73.05 | 73.09 | 71.91 | 72.52 | 2,290,909 | -0.12(-0.17%) |
Mar 13, 2018 | 73.95 | 74.43 | 71.83 | 72.64 | 4,380,731 | -0.89(-1.21%) |
Mar 12, 2018 | 73.37 | 74.38 | 73.31 | 73.53 | 2,623,305 | +0.83(+1.14%) |
Mar 09, 2018 | 72.32 | 73.36 | 72.32 | 72.70 | 2,955,446 | +0.49(+0.67%) |
Mar 08, 2018 | 70.95 | 72.25 | 70.61 | 72.21 | 3,670,510 | +1.67(+2.37%) |
Mar 07, 2018 | 70.77 | 69.59 | 70.54 | 1,957,086 | -0.04(-0.05%) | |
Mar 06, 2018 | 69.97 | 71.14 | 69.65 | 70.58 | 2,027,850 | +1.13(+1.62%) |
Mar 05, 2018 | 68.19 | 70.05 | 67.93 | 69.45 | 2,069,368 | +0.54(+0.79%) |
Mar 02, 2018 | 66.84 | 69.03 | 66.59 | 68.91 | 2,555,483 | +1.36(+2.02%) |
Mar 01, 2018 | 68.10 | 68.56 | 66.64 | 67.55 | 2,604,833 | -0.43(-0.63%) |
Feb 28, 2018 | 68.91 | 69.31 | 67.74 | 67.97 | 2,483,635 | -0.18(-0.27%) |
Feb 27, 2018 | 68.16 | 69.80 | 68.16 | 68.16 | 2,380,550 | -0.05(-0.07%) |
Feb 26, 2018 | 67.28 | 68.38 | 67.28 | 68.20 | 1,947,731 | +1.37(+2.06%) |
Feb 23, 2018 | 66.30 | 66.88 | 65.61 | 66.83 | 2,002,028 | +1.07(+1.62%) |
Feb 22, 2018 | 65.76 | 2,438,601 | +0.45(+0.69%) | |||
Feb 21, 2018 | 66.00 | 66.59 | 65.30 | 65.31 | 2,499,864 | -0.70(-1.06%) |
Feb 20, 2018 | 63.84 | 65.97 | 63.84 | 66.01 | 2,885,617 | +2.00(+3.13%) |
Feb 16, 2018 | 64.01 | 64.01 | 64.01 | 0 | -0.12(-0.19%) | |
Feb 15, 2018 | 64.45 | 64.58 | 63.49 | 64.13 | 1,903,525 | +0.34(+0.54%) |
Feb 14, 2018 | 61.94 | 64.39 | 61.94 | 63.79 | 3,415,203 | +1.50(+2.40%) |
Feb 13, 2018 | 62.44 | 60.97 | 62.29 | 2,220,056 | +0.16(+0.26%) | |
Feb 12, 2018 | 62.47 | 63.75 | 61.88 | 62.13 | 3,034,843 | -0.25(-0.40%) |
Feb 09, 2018 | 60.81 | 63.04 | 59.41 | 62.37 | 5,639,855 | +2.44(+4.08%) |
Feb 08, 2018 | 64.06 | 64.17 | 59.92 | 59.93 | 4,203,413 | -3.96(-6.20%) |
Feb 07, 2018 | 65.20 | 65.79 | 63.88 | 63.89 | 2,079,843 | -1.93(-2.93%) |
Feb 06, 2018 | 62.54 | 65.87 | 61.54 | 65.82 | 5,700,823 | +0.91(+1.40%) |
Feb 05, 2018 | 66.48 | 66.68 | 63.31 | 64.91 | 4,145,974 | -2.14(-3.19%) |
Feb 02, 2018 | 68.17 | 68.90 | 67.02 | 67.05 | 3,092,638 | -1.76(-2.55%) |