Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.56 | 65.94 | 64.81 | 64.83 | 1,739,264 | -0.62(-0.94%) |
Apr 27, 2018 | 65.83 | 65.94 | 65.24 | 65.44 | 1,006,092 | -0.22(-0.33%) |
Apr 26, 2018 | 65.81 | 66.06 | 65.26 | 65.66 | 1,417,859 | +0.45(+0.68%) |
Apr 25, 2018 | 65.34 | 67.16 | 64.28 | 65.22 | 2,180,838 | +2.63(+4.21%) |
Apr 24, 2018 | 63.88 | 64.06 | 61.65 | 62.58 | 1,494,256 | -1.25(-1.96%) |
Apr 23, 2018 | 63.57 | 64.41 | 63.57 | 63.83 | 914,251 | +0.39(+0.61%) |
Apr 20, 2018 | 64.10 | 64.68 | 61.57 | 63.45 | 2,241,633 | -2.37(-3.60%) |
Apr 19, 2018 | 64.43 | 65.94 | 63.93 | 65.81 | 1,730,878 | +1.35(+2.09%) |
Apr 18, 2018 | 64.17 | 64.79 | 63.18 | 64.47 | 603,188 | +0.32(+0.50%) |
Apr 17, 2018 | 63.72 | 64.36 | 63.28 | 64.15 | 674,939 | +0.87(+1.38%) |
Apr 16, 2018 | 62.92 | 63.81 | 62.64 | 63.28 | 532,472 | +0.67(+1.07%) |
Apr 13, 2018 | 63.04 | 63.04 | 61.91 | 62.60 | 1,002,780 | +0.06(+0.09%) |
Apr 12, 2018 | 61.87 | 62.74 | 61.66 | 62.55 | 1,312,251 | +0.92(+1.49%) |
Apr 11, 2018 | 62.04 | 62.44 | 61.26 | 61.63 | 1,328,367 | -0.66(-1.06%) |
Apr 10, 2018 | 59.12 | 63.58 | 58.91 | 62.29 | 3,513,008 | +3.80(+6.49%) |
Apr 09, 2018 | 58.77 | 58.93 | 58.16 | 58.49 | 528,933 | +0.07(+0.11%) |
Apr 06, 2018 | 59.06 | 59.41 | 58.25 | 58.43 | 1,113,062 | -1.08(-1.81%) |
Apr 05, 2018 | 59.57 | 59.96 | 59.00 | 59.51 | 484,017 | +0.31(+0.53%) |
Apr 04, 2018 | 56.74 | 59.28 | 55.39 | 59.19 | 787,916 | +1.57(+2.73%) |
Apr 03, 2018 | 57.22 | 57.78 | 56.87 | 57.62 | 858,144 | +0.53(+0.93%) |
Apr 02, 2018 | 57.90 | 58.14 | 56.81 | 57.09 | 792,443 | -0.91(-1.57%) |
Mar 29, 2018 | 58.00 | 58.00 | 58.00 | 0 | +0.13(+0.23%) | |
Mar 28, 2018 | 58.12 | 58.46 | 57.76 | 57.87 | 758,924 | -0.03(-0.05%) |
Mar 27, 2018 | 58.43 | 58.60 | 57.70 | 57.89 | 498,655 | -0.40(-0.68%) |
Mar 26, 2018 | 57.75 | 58.33 | 57.31 | 58.29 | 566,212 | +1.11(+1.94%) |
Mar 23, 2018 | 58.56 | 58.58 | 57.12 | 57.18 | 788,185 | -1.15(-1.96%) |
Mar 22, 2018 | 59.88 | 60.03 | 58.28 | 58.33 | 691,182 | -1.93(-3.21%) |
Mar 21, 2018 | 60.87 | 61.07 | 60.14 | 60.26 | 794,558 | -0.60(-0.98%) |
Mar 20, 2018 | 61.50 | 61.57 | 60.85 | 60.86 | 435,782 | -0.44(-0.71%) |
Mar 19, 2018 | 61.55 | 61.59 | 60.86 | 61.30 | 373,058 | -0.59(-0.95%) |
Mar 16, 2018 | 62.23 | 62.52 | 61.73 | 61.88 | 579,397 | -0.41(-0.65%) |
Mar 15, 2018 | 62.97 | 63.22 | 62.22 | 62.29 | 426,720 | -0.61(-0.96%) |
Mar 14, 2018 | 63.43 | 63.44 | 62.50 | 62.90 | 933,894 | -0.27(-0.43%) |
Mar 13, 2018 | 63.96 | 64.32 | 63.07 | 63.17 | 638,635 | -0.52(-0.82%) |
Mar 12, 2018 | 63.66 | 64.30 | 63.57 | 63.69 | 456,603 | -0.09(-0.15%) |
Mar 09, 2018 | 63.43 | 63.99 | 63.37 | 63.79 | 779,778 | +0.38(+0.60%) |
Mar 08, 2018 | 63.40 | 63.69 | 62.86 | 63.41 | 458,833 | +0.03(+0.04%) |
Mar 07, 2018 | 64.13 | 63.38 | 478,983 | +0.06(+0.09%) | ||
Mar 06, 2018 | 62.87 | 63.73 | 62.34 | 63.32 | 528,258 | +0.67(+1.07%) |
Mar 05, 2018 | 61.18 | 62.85 | 61.18 | 62.65 | 910,473 | +1.36(+2.23%) |
Mar 02, 2018 | 62.04 | 62.23 | 60.98 | 61.29 | 1,214,458 | -1.20(-1.93%) |
Mar 01, 2018 | 62.59 | 62.93 | 61.57 | 62.49 | 816,034 | -0.20(-0.32%) |
Feb 28, 2018 | 64.05 | 64.05 | 62.68 | 62.69 | 1,071,522 | -1.07(-1.68%) |
Feb 27, 2018 | 63.52 | 64.08 | 63.43 | 63.76 | 874,136 | +0.09(+0.15%) |
Feb 26, 2018 | 63.93 | 63.93 | 62.77 | 63.66 | 614,378 | -0.25(-0.40%) |
Feb 23, 2018 | 63.17 | 63.94 | 62.74 | 63.92 | 459,327 | +1.13(+1.80%) |
Feb 22, 2018 | 62.63 | 62.79 | 535,646 | -0.76(-1.20%) | ||
Feb 21, 2018 | 63.69 | 64.53 | 63.51 | 63.55 | 928,947 | +0.07(+0.10%) |
Feb 20, 2018 | 63.79 | 64.62 | 63.09 | 63.48 | 965,222 | -0.18(-0.28%) |
Feb 16, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.76(+1.22%) | |
Feb 15, 2018 | 63.14 | 63.14 | 62.26 | 62.90 | 758,151 | +0.60(+0.97%) |
Feb 14, 2018 | 61.02 | 62.37 | 60.93 | 62.30 | 904,711 | +1.04(+1.69%) |
Feb 13, 2018 | 63.14 | 63.14 | 61.18 | 61.26 | 1,117,877 | -0.74(-1.19%) |
Feb 12, 2018 | 61.52 | 62.34 | 61.19 | 61.99 | 1,574,760 | +0.79(+1.30%) |
Feb 09, 2018 | 62.57 | 62.88 | 59.07 | 61.20 | 2,581,189 | -0.63(-1.02%) |
Feb 08, 2018 | 68.38 | 68.38 | 60.85 | 61.83 | 3,099,013 | -5.38(-8.00%) |
Feb 07, 2018 | 67.25 | 68.19 | 67.25 | 67.21 | 1,085,159 | -0.14(-0.21%) |
Feb 06, 2018 | 65.11 | 67.55 | 64.78 | 67.35 | 928,252 | +0.17(+0.25%) |
Feb 05, 2018 | 67.68 | 68.35 | 66.03 | 67.18 | 370,122 | -0.80(-1.18%) |
Feb 02, 2018 | 68.86 | 69.25 | 67.99 | 67.99 | 489,280 | -1.35(-1.95%) |