Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.75 | 61.80 | 60.45 | 60.90 | 50,516 | +0.15(+0.25%) |
Apr 27, 2018 | 61.05 | 61.80 | 60.52 | 60.75 | 29,439 | -0.60(-0.98%) |
Apr 26, 2018 | 61.50 | 61.95 | 60.60 | 61.35 | 26,043 | +0.15(+0.25%) |
Apr 25, 2018 | 62.40 | 63.15 | 61.20 | 61.20 | 42,038 | -1.20(-1.92%) |
Apr 24, 2018 | 62.85 | 63.75 | 62.25 | 62.40 | 34,472 | +0.00(+0.00%) |
Apr 23, 2018 | 61.05 | 62.62 | 60.51 | 62.40 | 48,437 | +1.50(+2.46%) |
Apr 20, 2018 | 61.35 | 61.80 | 60.60 | 60.90 | 59,800 | -0.45(-0.73%) |
Apr 19, 2018 | 61.05 | 62.85 | 61.05 | 61.35 | 36,900 | +0.15(+0.25%) |
Apr 18, 2018 | 62.70 | 63.15 | 61.05 | 61.20 | 31,204 | -1.05(-1.69%) |
Apr 17, 2018 | 61.95 | 62.70 | 61.95 | 62.25 | 29,799 | +0.45(+0.73%) |
Apr 16, 2018 | 61.65 | 62.40 | 61.05 | 61.80 | 28,144 | +0.45(+0.73%) |
Apr 13, 2018 | 62.70 | 62.70 | 61.20 | 61.35 | 38,465 | -1.20(-1.92%) |
Apr 12, 2018 | 62.10 | 63.60 | 61.95 | 62.55 | 37,291 | +0.60(+0.97%) |
Apr 11, 2018 | 62.55 | 62.85 | 61.80 | 61.95 | 38,640 | -0.60(-0.96%) |
Apr 10, 2018 | 63.45 | 63.75 | 62.10 | 62.55 | 41,118 | -0.30(-0.48%) |
Apr 09, 2018 | 65.10 | 65.55 | 62.55 | 62.85 | 62,051 | -2.25(-3.46%) |
Apr 06, 2018 | 64.20 | 66.38 | 63.75 | 65.10 | 79,470 | +0.75(+1.17%) |
Apr 05, 2018 | 64.35 | 65.10 | 63.60 | 64.35 | 30,445 | +0.15(+0.23%) |
Apr 04, 2018 | 62.10 | 64.50 | 61.80 | 64.20 | 63,040 | +1.05(+1.66%) |
Apr 03, 2018 | 62.70 | 64.35 | 62.02 | 63.15 | 79,079 | +1.20(+1.94%) |
Apr 02, 2018 | 61.35 | 62.85 | 60.75 | 61.95 | 113,189 | +0.15(+0.24%) |
Mar 29, 2018 | 61.80 | 61.80 | 61.80 | 0 | -0.75(-1.20%) | |
Mar 28, 2018 | 61.50 | 63.00 | 61.50 | 62.55 | 66,250 | +1.35(+2.21%) |
Mar 27, 2018 | 63.15 | 63.30 | 60.75 | 61.20 | 67,097 | -1.50(-2.39%) |
Mar 26, 2018 | 60.30 | 63.30 | 59.40 | 62.70 | 111,330 | +2.85(+4.76%) |
Mar 23, 2018 | 61.95 | 62.85 | 58.68 | 59.85 | 94,753 | -2.25(-3.62%) |
Mar 22, 2018 | 62.70 | 63.60 | 61.05 | 62.10 | 73,995 | -1.35(-2.13%) |
Mar 21, 2018 | 64.05 | 64.35 | 63.30 | 63.45 | 57,026 | -0.90(-1.40%) |
Mar 20, 2018 | 65.10 | 65.25 | 64.20 | 64.35 | 83,186 | -1.05(-1.61%) |
Mar 19, 2018 | 67.05 | 67.05 | 64.35 | 65.40 | 99,935 | -1.35(-2.02%) |
Mar 16, 2018 | 64.95 | 66.75 | 64.50 | 66.75 | 125,979 | +1.80(+2.77%) |
Mar 15, 2018 | 64.65 | 65.25 | 64.05 | 64.95 | 67,319 | +0.15(+0.23%) |
Mar 14, 2018 | 65.10 | 65.70 | 64.50 | 64.80 | 88,993 | -0.30(-0.46%) |
Mar 13, 2018 | 65.70 | 66.30 | 64.80 | 65.10 | 68,698 | -0.15(-0.23%) |
Mar 12, 2018 | 63.75 | 65.70 | 63.75 | 65.25 | 73,469 | +1.50(+2.35%) |
Mar 09, 2018 | 63.30 | 64.50 | 62.92 | 63.75 | 94,782 | +1.05(+1.67%) |
Mar 08, 2018 | 60.15 | 63.15 | 60.15 | 62.70 | 104,236 | +2.70(+4.50%) |
Mar 07, 2018 | 64.50 | 60.00 | 60.00 | 339,215 | -1.95(-3.15%) | |
Mar 06, 2018 | 57.00 | 62.92 | 57.00 | 61.95 | 243,852 | +4.95(+8.68%) |
Mar 05, 2018 | 55.65 | 60.15 | 54.75 | 57.00 | 420,938 | +1.65(+2.98%) |
Mar 02, 2018 | 52.80 | 55.50 | 52.50 | 55.35 | 135,831 | +1.95(+3.65%) |
Mar 01, 2018 | 54.75 | 54.90 | 51.90 | 53.40 | 114,254 | -1.20(-2.20%) |
Feb 28, 2018 | 55.35 | 55.35 | 51.90 | 54.60 | 217,175 | +4.05(+8.01%) |
Feb 27, 2018 | 52.05 | 52.65 | 50.25 | 50.55 | 49,223 | -1.20(-2.32%) |
Feb 26, 2018 | 51.75 | 52.35 | 51.00 | 51.75 | 61,972 | +0.45(+0.88%) |
Feb 23, 2018 | 51.90 | 52.20 | 51.00 | 51.30 | 59,593 | -0.45(-0.87%) |
Feb 22, 2018 | 51.60 | 51.75 | 56,324 | -1.35(-2.54%) | ||
Feb 21, 2018 | 52.35 | 53.70 | 51.90 | 53.10 | 57,388 | +0.75(+1.43%) |
Feb 20, 2018 | 55.50 | 55.95 | 51.60 | 52.35 | 95,109 | -3.60(-6.43%) |
Feb 16, 2018 | 55.95 | 55.95 | 55.95 | 0 | +0.90(+1.63%) | |
Feb 15, 2018 | 55.95 | 56.25 | 54.67 | 55.05 | 72,705 | -0.45(-0.81%) |
Feb 14, 2018 | 52.50 | 55.65 | 52.50 | 55.50 | 89,535 | +1.95(+3.64%) |
Feb 13, 2018 | 50.55 | 54.15 | 50.55 | 53.55 | 150,447 | +2.85(+5.62%) |
Feb 12, 2018 | 48.60 | 51.45 | 48.15 | 50.70 | 99,537 | +2.70(+5.63%) |
Feb 09, 2018 | 48.15 | 48.90 | 46.35 | 48.00 | 133,705 | +0.15(+0.31%) |
Feb 08, 2018 | 48.90 | 49.95 | 47.40 | 47.85 | 109,871 | -1.05(-2.15%) |
Feb 07, 2018 | 48.60 | 52.05 | 48.15 | 48.90 | 206,150 | +1.65(+3.49%) |
Feb 06, 2018 | 46.20 | 48.30 | 45.90 | 47.25 | 227,087 | -0.24(-0.51%) |
Feb 05, 2018 | 48.15 | 48.38 | 46.95 | 47.49 | 137,898 | -1.26(-2.58%) |
Feb 02, 2018 | 49.35 | 49.50 | 47.85 | 48.75 | 79,746 | -1.05(-2.11%) |