Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.56 | 62.79 | 62.53 | 62.63 | 117,626 | +0.17(+0.27%) |
Apr 27, 2018 | 62.25 | 62.51 | 62.25 | 62.46 | 31,691 | +0.43(+0.69%) |
Apr 26, 2018 | 61.89 | 62.07 | 61.81 | 62.04 | 74,510 | +0.41(+0.67%) |
Apr 25, 2018 | 61.75 | 61.87 | 61.46 | 61.63 | 105,930 | -0.38(-0.61%) |
Apr 24, 2018 | 62.15 | 62.27 | 61.92 | 62.00 | 66,187 | -0.30(-0.48%) |
Apr 23, 2018 | 62.17 | 62.34 | 62.08 | 62.30 | 59,042 | +0.03(+0.05%) |
Apr 20, 2018 | 62.47 | 62.62 | 62.22 | 62.27 | 71,618 | -0.44(-0.71%) |
Apr 19, 2018 | 62.73 | 62.79 | 62.46 | 62.71 | 65,590 | -0.48(-0.76%) |
Apr 18, 2018 | 63.67 | 63.70 | 63.18 | 63.19 | 45,634 | -0.51(-0.80%) |
Apr 17, 2018 | 63.47 | 63.86 | 63.47 | 63.70 | 42,048 | +0.17(+0.27%) |
Apr 16, 2018 | 63.16 | 63.53 | 63.10 | 63.53 | 77,436 | +0.00(+0.00%) |
Apr 13, 2018 | 63.31 | 63.60 | 63.31 | 63.53 | 73,278 | +0.15(+0.23%) |
Apr 12, 2018 | 63.59 | 63.59 | 63.26 | 63.39 | 34,665 | -0.47(-0.74%) |
Apr 11, 2018 | 64.03 | 64.07 | 63.73 | 63.86 | 43,109 | +0.21(+0.34%) |
Apr 10, 2018 | 63.68 | 63.76 | 63.45 | 63.64 | 32,488 | -0.09(-0.13%) |
Apr 09, 2018 | 63.41 | 63.74 | 63.27 | 63.73 | 29,011 | +0.06(+0.09%) |
Apr 06, 2018 | 63.39 | 63.67 | 63.22 | 63.67 | 29,194 | +0.70(+1.11%) |
Apr 05, 2018 | 63.12 | 63.18 | 62.96 | 62.97 | 52,217 | -0.45(-0.71%) |
Apr 04, 2018 | 63.73 | 63.80 | 63.35 | 63.42 | 415,470 | -0.12(-0.19%) |
Apr 03, 2018 | 63.75 | 63.80 | 63.50 | 63.54 | 39,487 | -0.48(-0.75%) |
Apr 02, 2018 | 63.80 | 64.29 | 63.69 | 64.02 | 123,619 | +0.08(+0.13%) |
Mar 29, 2018 | 63.94 | 63.94 | 63.94 | 0 | +0.36(+0.56%) | |
Mar 28, 2018 | 63.66 | 63.77 | 63.44 | 63.58 | 65,028 | +0.14(+0.21%) |
Mar 27, 2018 | 62.84 | 63.47 | 62.84 | 63.44 | 53,254 | +0.65(+1.03%) |
Mar 26, 2018 | 62.91 | 63.14 | 62.78 | 62.80 | 43,601 | -0.24(-0.38%) |
Mar 23, 2018 | 62.80 | 63.08 | 62.80 | 63.03 | 103,125 | -0.02(-0.03%) |
Mar 22, 2018 | 63.09 | 63.31 | 62.77 | 63.05 | 105,492 | +0.61(+0.97%) |
Mar 21, 2018 | 62.22 | 62.56 | 61.96 | 62.45 | 42,776 | +0.06(+0.10%) |
Mar 20, 2018 | 62.34 | 62.49 | 62.34 | 62.39 | 44,808 | -0.28(-0.45%) |
Mar 19, 2018 | 62.54 | 62.89 | 62.53 | 62.67 | 60,728 | -0.09(-0.14%) |
Mar 16, 2018 | 62.81 | 62.90 | 62.68 | 62.75 | 28,176 | -0.29(-0.46%) |
Mar 15, 2018 | 63.02 | 63.14 | 62.84 | 63.04 | 29,470 | -0.02(-0.03%) |
Mar 14, 2018 | 62.61 | 63.15 | 62.61 | 63.06 | 100,663 | +0.54(+0.86%) |
Mar 13, 2018 | 62.40 | 62.62 | 62.22 | 62.52 | 19,974 | +0.27(+0.44%) |
Mar 12, 2018 | 62.03 | 62.26 | 62.03 | 62.25 | 33,042 | +0.37(+0.59%) |
Mar 09, 2018 | 61.93 | 62.04 | 61.76 | 61.88 | 37,342 | -0.38(-0.62%) |
Mar 08, 2018 | 62.06 | 62.42 | 62.06 | 62.27 | 20,860 | +0.32(+0.51%) |
Mar 07, 2018 | 62.21 | 62.22 | 61.92 | 61.95 | 26,409 | -0.02(-0.03%) |
Mar 06, 2018 | 62.08 | 62.28 | 61.96 | 61.97 | 44,206 | +0.04(+0.07%) |
Mar 05, 2018 | 62.27 | 62.33 | 61.71 | 61.93 | 516,691 | -0.14(-0.23%) |
Mar 02, 2018 | 62.39 | 62.45 | 61.97 | 62.07 | 42,523 | -0.54(-0.86%) |
Mar 01, 2018 | 62.16 | 62.69 | 61.93 | 62.61 | 64,245 | +0.45(+0.72%) |
Feb 28, 2018 | 62.05 | 62.18 | 61.93 | 62.16 | 91,177 | +0.39(+0.63%) |
Feb 27, 2018 | 62.05 | 62.16 | 61.47 | 61.77 | 65,640 | -0.12(-0.19%) |
Feb 26, 2018 | 62.11 | 62.27 | 61.86 | 61.89 | 41,975 | +0.06(+0.10%) |
Feb 23, 2018 | 61.78 | 61.94 | 61.59 | 61.83 | 20,726 | +0.52(+0.85%) |
Feb 22, 2018 | 61.41 | 61.60 | 61.28 | 61.31 | 66,568 | +0.15(+0.25%) |
Feb 21, 2018 | 61.95 | 61.95 | 61.11 | 61.15 | 95,035 | -0.77(-1.24%) |
Feb 20, 2018 | 62.06 | 62.06 | 61.71 | 61.92 | 63,779 | -0.22(-0.36%) |
Feb 16, 2018 | 62.14 | 62.14 | 62.14 | 0 | +0.28(+0.45%) | |
Feb 15, 2018 | 61.89 | 62.22 | 61.82 | 61.86 | 257,543 | +0.24(+0.39%) |
Feb 14, 2018 | 62.05 | 62.09 | 61.51 | 61.62 | 64,871 | -0.61(-0.98%) |
Feb 13, 2018 | 62.10 | 62.29 | 62.01 | 62.23 | 140,058 | +0.19(+0.30%) |
Feb 12, 2018 | 62.08 | 62.35 | 61.88 | 62.05 | 101,131 | +0.32(+0.52%) |
Feb 09, 2018 | 61.78 | 62.21 | 61.67 | 61.72 | 187,169 | -0.38(-0.62%) |
Feb 08, 2018 | 61.82 | 62.37 | 61.74 | 62.11 | 150,666 | -0.05(-0.08%) |
Feb 07, 2018 | 62.82 | 62.89 | 62.08 | 62.16 | 168,892 | -0.56(-0.89%) |
Feb 06, 2018 | 62.86 | 63.24 | 62.59 | 62.72 | 932,794 | -0.25(-0.39%) |
Feb 05, 2018 | 62.43 | 63.61 | 62.23 | 62.97 | 847,857 | +0.38(+0.61%) |
Feb 02, 2018 | 62.94 | 63.03 | 62.47 | 62.58 | 301,565 | -0.62(-0.98%) |