Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.86 | 64.08 | 63.40 | 63.42 | 1,365,618 | -0.40(-0.63%) |
Apr 27, 2018 | 63.02 | 64.06 | 62.91 | 63.82 | 2,508,716 | +0.64(+1.01%) |
Apr 26, 2018 | 61.90 | 63.21 | 61.61 | 63.18 | 2,207,167 | +1.45(+2.35%) |
Apr 25, 2018 | 61.70 | 62.30 | 60.79 | 61.73 | 1,571,720 | -0.53(-0.85%) |
Apr 24, 2018 | 61.79 | 62.87 | 61.70 | 62.26 | 1,783,979 | +0.66(+1.07%) |
Apr 23, 2018 | 61.66 | 61.98 | 61.29 | 61.60 | 1,131,408 | +0.21(+0.34%) |
Apr 20, 2018 | 62.19 | 62.28 | 61.11 | 61.39 | 1,822,314 | -0.81(-1.30%) |
Apr 19, 2018 | 61.79 | 62.46 | 61.41 | 62.20 | 2,440,502 | +0.36(+0.58%) |
Apr 18, 2018 | 62.42 | 62.64 | 61.78 | 61.84 | 1,875,703 | -0.46(-0.74%) |
Apr 17, 2018 | 61.87 | 62.49 | 61.54 | 62.30 | 1,605,328 | +0.40(+0.65%) |
Apr 16, 2018 | 61.36 | 62.04 | 61.26 | 61.89 | 1,615,654 | +0.76(+1.25%) |
Apr 13, 2018 | 60.24 | 61.22 | 60.24 | 61.13 | 1,750,578 | +1.01(+1.68%) |
Apr 12, 2018 | 61.08 | 61.26 | 59.97 | 60.12 | 913,393 | -0.86(-1.40%) |
Apr 11, 2018 | 60.98 | 61.31 | 60.75 | 60.98 | 969,355 | -0.05(-0.08%) |
Apr 10, 2018 | 61.54 | 61.95 | 60.87 | 61.02 | 1,926,260 | -0.35(-0.57%) |
Apr 09, 2018 | 61.40 | 61.89 | 61.20 | 61.37 | 1,194,161 | -0.02(-0.03%) |
Apr 06, 2018 | 62.20 | 62.20 | 61.22 | 61.39 | 1,339,396 | -0.61(-0.98%) |
Apr 05, 2018 | 61.61 | 62.15 | 60.54 | 61.99 | 1,687,897 | +0.40(+0.66%) |
Apr 04, 2018 | 61.56 | 62.21 | 61.12 | 61.59 | 1,487,351 | +0.04(+0.06%) |
Apr 03, 2018 | 61.19 | 61.98 | 60.96 | 61.55 | 1,512,013 | +0.23(+0.38%) |
Apr 02, 2018 | 61.37 | 62.09 | 60.84 | 61.32 | 1,572,860 | +0.09(+0.14%) |
Mar 29, 2018 | 61.23 | 61.23 | 61.23 | 0 | -0.17(-0.28%) | |
Mar 28, 2018 | 61.85 | 62.22 | 61.13 | 61.40 | 1,672,416 | -0.23(-0.37%) |
Mar 27, 2018 | 60.80 | 62.27 | 60.56 | 61.63 | 1,336,140 | +0.89(+1.47%) |
Mar 26, 2018 | 60.22 | 60.84 | 60.08 | 60.73 | 963,010 | +0.61(+1.02%) |
Mar 23, 2018 | 61.11 | 61.52 | 60.00 | 60.12 | 1,070,004 | -0.78(-1.28%) |
Mar 22, 2018 | 60.90 | 62.30 | 60.57 | 60.90 | 1,511,684 | +0.08(+0.13%) |
Mar 21, 2018 | 61.21 | 61.40 | 60.20 | 60.82 | 1,507,972 | -0.40(-0.65%) |
Mar 20, 2018 | 60.91 | 61.41 | 60.79 | 61.22 | 1,955,353 | +0.17(+0.28%) |
Mar 19, 2018 | 61.31 | 61.59 | 60.75 | 61.05 | 1,705,180 | -0.26(-0.43%) |
Mar 16, 2018 | 60.46 | 61.41 | 60.35 | 61.31 | 4,497,279 | +1.05(+1.74%) |
Mar 15, 2018 | 60.26 | 60.95 | 60.00 | 60.26 | 1,398,627 | +0.02(+0.04%) |
Mar 14, 2018 | 60.11 | 60.56 | 59.90 | 60.24 | 1,284,668 | +0.32(+0.53%) |
Mar 13, 2018 | 60.15 | 60.77 | 59.73 | 59.92 | 1,063,499 | -0.11(-0.18%) |
Mar 12, 2018 | 59.79 | 60.08 | 59.53 | 60.03 | 1,356,091 | +0.35(+0.59%) |
Mar 09, 2018 | 59.71 | 59.81 | 59.22 | 59.68 | 2,058,517 | +0.09(+0.16%) |
Mar 08, 2018 | 59.88 | 59.88 | 59.25 | 59.58 | 1,839,169 | -0.08(-0.13%) |
Mar 07, 2018 | 59.25 | 59.66 | 1,874,059 | -0.75(-1.24%) | ||
Mar 06, 2018 | 60.92 | 60.92 | 60.00 | 60.41 | 1,820,675 | -0.66(-1.08%) |
Mar 05, 2018 | 59.43 | 61.29 | 59.11 | 61.07 | 1,921,574 | +1.58(+2.65%) |
Mar 02, 2018 | 58.92 | 59.70 | 58.81 | 59.49 | 2,136,247 | +0.51(+0.87%) |
Mar 01, 2018 | 58.97 | 60.03 | 58.74 | 58.98 | 2,313,193 | +0.05(+0.08%) |
Feb 28, 2018 | 59.38 | 59.63 | 58.92 | 58.93 | 2,293,008 | -0.17(-0.29%) |
Feb 27, 2018 | 59.85 | 60.91 | 59.09 | 59.10 | 2,410,634 | -0.71(-1.18%) |
Feb 26, 2018 | 60.60 | 60.60 | 59.50 | 59.81 | 1,439,423 | -0.61(-1.02%) |
Feb 23, 2018 | 58.15 | 60.52 | 57.17 | 60.42 | 2,573,844 | +2.11(+3.61%) |
Feb 22, 2018 | 58.32 | 2,254,442 | +0.46(+0.79%) | |||
Feb 21, 2018 | 58.62 | 59.11 | 57.85 | 57.86 | 1,541,271 | -0.77(-1.31%) |
Feb 20, 2018 | 59.27 | 59.62 | 58.19 | 58.63 | 1,164,391 | -1.00(-1.68%) |
Feb 16, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.32(+0.54%) | |
Feb 15, 2018 | 57.74 | 59.38 | 57.40 | 59.31 | 2,093,125 | +1.81(+3.15%) |
Feb 14, 2018 | 57.93 | 58.23 | 57.31 | 57.50 | 1,056,316 | -0.83(-1.43%) |
Feb 13, 2018 | 57.95 | 58.51 | 57.25 | 58.33 | 975,036 | +0.33(+0.56%) |
Feb 12, 2018 | 57.71 | 58.29 | 57.07 | 58.01 | 1,607,937 | +0.39(+0.67%) |
Feb 09, 2018 | 56.22 | 58.19 | 56.07 | 57.62 | 2,080,363 | +1.64(+2.93%) |
Feb 08, 2018 | 56.41 | 57.28 | 55.95 | 55.98 | 1,988,413 | -0.58(-1.03%) |
Feb 07, 2018 | 56.58 | 57.87 | 56.44 | 56.56 | 2,248,095 | -0.08(-0.14%) |
Feb 06, 2018 | 56.55 | 57.09 | 55.25 | 56.64 | 3,176,606 | -1.09(-1.88%) |
Feb 05, 2018 | 58.26 | 58.72 | 57.31 | 57.73 | 1,366,636 | -0.62(-1.06%) |
Feb 02, 2018 | 58.93 | 59.48 | 58.28 | 58.34 | 1,575,511 | -0.88(-1.48%) |