Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.35 | 65.47 | 64.87 | 64.87 | 1,163,590 | -0.44(-0.67%) |
Apr 27, 2018 | 65.30 | 65.38 | 65.04 | 65.31 | 652,441 | +0.11(+0.18%) |
Apr 26, 2018 | 64.93 | 65.32 | 64.85 | 65.19 | 454,311 | +0.54(+0.84%) |
Apr 25, 2018 | 64.53 | 64.73 | 64.14 | 64.65 | 823,319 | -0.03(-0.04%) |
Apr 24, 2018 | 65.47 | 65.53 | 64.35 | 64.68 | 1,210,781 | -0.54(-0.82%) |
Apr 23, 2018 | 65.36 | 65.46 | 64.97 | 65.21 | 836,024 | -0.08(-0.12%) |
Apr 20, 2018 | 65.61 | 65.71 | 65.11 | 65.29 | 467,008 | -0.43(-0.65%) |
Apr 19, 2018 | 66.02 | 66.04 | 65.52 | 65.72 | 1,602,938 | -0.43(-0.65%) |
Apr 18, 2018 | 66.11 | 66.28 | 65.97 | 66.15 | 1,482,792 | +0.25(+0.39%) |
Apr 17, 2018 | 65.66 | 66.03 | 65.57 | 65.90 | 436,449 | +0.53(+0.81%) |
Apr 16, 2018 | 65.38 | 65.62 | 65.16 | 65.37 | 671,445 | +0.33(+0.51%) |
Apr 13, 2018 | 65.46 | 65.53 | 64.81 | 65.04 | 646,746 | -0.18(-0.27%) |
Apr 12, 2018 | 65.13 | 65.39 | 65.03 | 65.21 | 1,005,518 | +0.39(+0.60%) |
Apr 11, 2018 | 64.79 | 65.23 | 64.74 | 64.82 | 1,942,719 | -0.30(-0.46%) |
Apr 10, 2018 | 64.89 | 65.29 | 64.74 | 65.12 | 1,148,781 | +0.95(+1.48%) |
Apr 09, 2018 | 64.28 | 64.90 | 64.13 | 64.18 | 876,309 | +0.39(+0.61%) |
Apr 06, 2018 | 64.48 | 64.80 | 63.46 | 63.79 | 1,187,162 | -1.04(-1.61%) |
Apr 05, 2018 | 64.83 | 65.08 | 64.69 | 64.83 | 4,337,258 | +0.34(+0.53%) |
Apr 04, 2018 | 63.08 | 64.56 | 62.97 | 64.49 | 2,621,757 | +0.51(+0.80%) |
Apr 03, 2018 | 63.75 | 64.09 | 63.33 | 63.98 | 1,137,945 | +0.67(+1.05%) |
Apr 02, 2018 | 64.39 | 64.47 | 62.82 | 63.32 | 1,103,145 | -1.28(-1.98%) |
Mar 29, 2018 | 64.60 | 64.60 | 64.60 | 0 | +0.79(+1.24%) | |
Mar 28, 2018 | 63.94 | 64.33 | 63.54 | 63.81 | 1,332,699 | -0.03(-0.04%) |
Mar 27, 2018 | 64.92 | 65.04 | 63.55 | 63.83 | 1,930,727 | -0.86(-1.33%) |
Mar 26, 2018 | 64.21 | 64.73 | 63.56 | 64.69 | 1,856,215 | +1.49(+2.36%) |
Mar 23, 2018 | 64.41 | 64.56 | 63.16 | 63.20 | 2,019,242 | -1.08(-1.69%) |
Mar 22, 2018 | 65.14 | 65.31 | 64.26 | 64.29 | 1,546,990 | -1.54(-2.34%) |
Mar 21, 2018 | 65.72 | 66.26 | 65.64 | 65.83 | 1,460,470 | +0.05(+0.08%) |
Mar 20, 2018 | 65.70 | 65.89 | 65.63 | 65.77 | 1,604,404 | +0.16(+0.24%) |
Mar 19, 2018 | 66.12 | 66.12 | 65.23 | 65.62 | 905,011 | -0.70(-1.05%) |
Mar 16, 2018 | 66.33 | 66.52 | 66.28 | 66.32 | 549,460 | +0.01(+0.01%) |
Mar 15, 2018 | 66.51 | 66.66 | 66.19 | 66.31 | 966,498 | -0.10(-0.16%) |
Mar 14, 2018 | 66.88 | 66.92 | 66.28 | 66.41 | 1,294,461 | -0.07(-0.11%) |
Mar 13, 2018 | 67.16 | 67.30 | 66.33 | 66.48 | 1,075,112 | -0.46(-0.69%) |
Mar 12, 2018 | 66.98 | 67.18 | 66.81 | 66.95 | 1,942,648 | +0.07(+0.10%) |
Mar 09, 2018 | 66.28 | 66.88 | 66.22 | 66.88 | 1,543,875 | +0.83(+1.26%) |
Mar 08, 2018 | 65.98 | 66.09 | 65.72 | 66.05 | 1,371,290 | +0.25(+0.39%) |
Mar 07, 2018 | 65.87 | 65.26 | 65.79 | 994,450 | -0.08(-0.12%) | |
Mar 06, 2018 | 65.93 | 65.94 | 65.51 | 65.87 | 883,817 | +0.38(+0.59%) |
Mar 05, 2018 | 64.55 | 65.60 | 64.46 | 65.49 | 986,048 | +0.52(+0.81%) |
Mar 02, 2018 | 64.24 | 65.06 | 64.01 | 64.96 | 1,127,733 | +0.31(+0.47%) |
Mar 01, 2018 | 65.42 | 65.68 | 64.22 | 64.66 | 1,683,158 | -0.78(-1.19%) |
Feb 28, 2018 | 66.27 | 66.44 | 65.42 | 65.43 | 1,052,388 | -0.77(-1.16%) |
Feb 27, 2018 | 67.01 | 67.09 | 66.20 | 66.20 | 4,521,297 | -0.94(-1.39%) |
Feb 26, 2018 | 66.77 | 67.16 | 66.53 | 67.14 | 1,366,268 | +0.62(+0.93%) |
Feb 23, 2018 | 66.00 | 66.52 | 65.87 | 66.52 | 1,740,777 | +0.88(+1.35%) |
Feb 22, 2018 | 65.49 | 65.63 | 1,795,781 | +0.11(+0.17%) | ||
Feb 21, 2018 | 66.01 | 66.57 | 65.51 | 65.52 | 1,040,306 | -0.24(-0.37%) |
Feb 20, 2018 | 65.84 | 66.19 | 65.56 | 65.77 | 1,307,475 | -0.50(-0.75%) |
Feb 16, 2018 | 66.26 | 66.26 | 66.26 | 0 | +0.05(+0.08%) | |
Feb 15, 2018 | 65.98 | 66.22 | 65.38 | 66.21 | 1,769,590 | +0.73(+1.11%) |
Feb 14, 2018 | 64.07 | 65.54 | 64.05 | 65.49 | 2,189,100 | +1.02(+1.59%) |
Feb 13, 2018 | 64.56 | 64.46 | 1,464,937 | +0.04(+0.07%) | ||
Feb 12, 2018 | 64.08 | 64.72 | 63.68 | 64.42 | 2,691,054 | +0.94(+1.49%) |
Feb 09, 2018 | 63.54 | 63.93 | 61.68 | 63.48 | 6,584,735 | +0.66(+1.06%) |
Feb 08, 2018 | 64.97 | 64.97 | 62.79 | 62.81 | 9,396,289 | -2.05(-3.17%) |
Feb 07, 2018 | 65.21 | 65.90 | 64.86 | 64.87 | 6,379,473 | -0.84(-1.28%) |
Feb 06, 2018 | 63.74 | 65.82 | 63.46 | 65.70 | 10,713,661 | +0.65(+0.99%) |
Feb 05, 2018 | 66.40 | 66.82 | 64.30 | 65.06 | 2,802,621 | -1.87(-2.80%) |
Feb 02, 2018 | 67.88 | 67.90 | 66.92 | 66.93 | 1,338,329 | -1.49(-2.18%) |