Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.89 | 62.93 | 61.57 | 61.58 | 3,814,057 | -0.92(-1.47%) |
Apr 27, 2018 | 62.85 | 63.00 | 62.12 | 62.50 | 2,079,484 | -0.16(-0.26%) |
Apr 26, 2018 | 62.69 | 63.22 | 62.40 | 62.66 | 2,308,255 | +0.50(+0.81%) |
Apr 25, 2018 | 61.76 | 62.23 | 61.48 | 62.16 | 1,736,011 | +0.19(+0.31%) |
Apr 24, 2018 | 62.57 | 62.66 | 61.47 | 61.97 | 1,742,604 | -0.20(-0.32%) |
Apr 23, 2018 | 60.81 | 62.20 | 60.71 | 62.17 | 2,861,448 | +1.33(+2.19%) |
Apr 20, 2018 | 62.98 | 63.20 | 60.55 | 60.84 | 5,206,569 | -2.32(-3.67%) |
Apr 19, 2018 | 63.17 | 63.45 | 62.52 | 63.16 | 2,268,206 | -0.15(-0.23%) |
Apr 18, 2018 | 63.54 | 63.86 | 63.25 | 63.30 | 1,308,472 | -0.41(-0.65%) |
Apr 17, 2018 | 63.18 | 63.78 | 62.53 | 63.72 | 1,731,319 | +0.14(+0.22%) |
Apr 16, 2018 | 63.58 | 63.91 | 63.17 | 63.58 | 1,479,100 | +0.49(+0.78%) |
Apr 13, 2018 | 63.81 | 63.97 | 62.93 | 63.09 | 2,386,867 | -0.54(-0.86%) |
Apr 12, 2018 | 63.93 | 64.19 | 63.45 | 63.63 | 1,571,189 | -0.24(-0.38%) |
Apr 11, 2018 | 63.63 | 64.07 | 63.55 | 63.87 | 1,155,231 | -0.09(-0.14%) |
Apr 10, 2018 | 63.61 | 64.07 | 63.25 | 63.96 | 1,321,860 | +0.70(+1.11%) |
Apr 09, 2018 | 63.38 | 64.17 | 62.91 | 63.26 | 1,638,060 | +0.02(+0.03%) |
Apr 06, 2018 | 63.54 | 64.43 | 62.91 | 63.24 | 2,626,810 | -0.62(-0.97%) |
Apr 05, 2018 | 64.46 | 64.59 | 63.74 | 63.87 | 2,442,999 | -0.19(-0.30%) |
Apr 04, 2018 | 62.94 | 64.26 | 62.50 | 64.06 | 4,086,045 | +0.40(+0.62%) |
Apr 03, 2018 | 63.26 | 64.06 | 62.78 | 63.66 | 2,765,788 | +0.48(+0.75%) |
Apr 02, 2018 | 65.10 | 65.23 | 63.04 | 63.18 | 1,865,880 | -1.94(-2.97%) |
Mar 29, 2018 | 65.12 | 65.12 | 65.12 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 64.51 | 66.16 | 64.31 | 65.19 | 2,741,191 | +1.02(+1.59%) |
Mar 27, 2018 | 63.99 | 64.88 | 63.41 | 64.17 | 2,144,053 | +0.28(+0.43%) |
Mar 26, 2018 | 63.10 | 64.19 | 62.70 | 63.89 | 2,990,202 | +1.51(+2.43%) |
Mar 23, 2018 | 64.47 | 64.47 | 62.30 | 62.38 | 3,664,565 | -1.93(-3.00%) |
Mar 22, 2018 | 65.32 | 65.78 | 64.12 | 64.31 | 3,431,404 | -1.44(-2.18%) |
Mar 21, 2018 | 66.44 | 66.61 | 65.53 | 65.74 | 2,325,159 | -0.72(-1.08%) |
Mar 20, 2018 | 68.80 | 69.01 | 66.39 | 66.46 | 2,929,477 | -2.24(-3.26%) |
Mar 19, 2018 | 69.14 | 69.39 | 68.38 | 68.70 | 1,754,450 | -0.62(-0.90%) |
Mar 16, 2018 | 70.61 | 70.69 | 68.40 | 69.32 | 3,863,208 | -1.05(-1.50%) |
Mar 15, 2018 | 69.93 | 70.45 | 69.93 | 70.37 | 2,180,448 | +0.27(+0.38%) |
Mar 14, 2018 | 69.86 | 70.21 | 69.46 | 70.11 | 1,789,321 | +0.55(+0.80%) |
Mar 13, 2018 | 70.37 | 70.37 | 69.40 | 69.55 | 1,707,486 | -0.43(-0.62%) |
Mar 12, 2018 | 70.24 | 70.85 | 69.65 | 69.99 | 1,775,622 | -0.11(-0.16%) |
Mar 09, 2018 | 69.81 | 70.14 | 69.42 | 70.10 | 2,096,839 | +0.47(+0.67%) |
Mar 08, 2018 | 68.02 | 69.75 | 67.89 | 69.63 | 2,739,598 | +1.98(+2.93%) |
Mar 07, 2018 | 67.20 | 67.65 | 1,331,656 | -0.46(-0.67%) | ||
Mar 06, 2018 | 67.72 | 68.20 | 67.47 | 68.11 | 2,234,038 | +0.66(+0.97%) |
Mar 05, 2018 | 67.50 | 67.91 | 66.46 | 67.45 | 2,706,223 | -0.27(-0.40%) |
Mar 02, 2018 | 66.23 | 67.77 | 65.97 | 67.72 | 2,293,201 | +1.65(+2.50%) |
Mar 01, 2018 | 65.82 | 66.65 | 65.22 | 66.07 | 2,562,250 | +0.51(+0.77%) |
Feb 28, 2018 | 66.22 | 66.27 | 65.32 | 65.56 | 2,255,257 | -0.28(-0.43%) |
Feb 27, 2018 | 66.88 | 67.21 | 65.84 | 65.85 | 1,514,068 | -1.16(-1.73%) |
Feb 26, 2018 | 67.74 | 68.34 | 65.98 | 67.01 | 1,904,337 | -0.63(-0.93%) |
Feb 23, 2018 | 67.62 | 67.90 | 66.60 | 67.63 | 1,613,750 | +0.18(+0.27%) |
Feb 22, 2018 | 67.45 | 2,360,112 | -0.26(-0.38%) | |||
Feb 21, 2018 | 68.48 | 69.10 | 67.69 | 67.71 | 2,110,731 | -0.86(-1.25%) |
Feb 20, 2018 | 69.70 | 69.88 | 68.54 | 68.57 | 1,963,319 | -1.48(-2.11%) |
Feb 16, 2018 | 70.05 | 70.05 | 70.05 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 70.39 | 68.06 | 70.28 | 2,423,969 | +1.11(+1.60%) | |
Feb 14, 2018 | 66.42 | 69.38 | 66.21 | 69.17 | 4,519,931 | +4.08(+6.27%) |
Feb 13, 2018 | 65.42 | 65.09 | 1,942,011 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.94 | 65.93 | 64.63 | 65.15 | 2,313,802 | +1.34(+2.10%) |
Feb 09, 2018 | 64.35 | 64.72 | 62.52 | 63.81 | 2,797,222 | -0.26(-0.40%) |
Feb 08, 2018 | 66.03 | 66.11 | 64.06 | 64.07 | 2,947,918 | -1.42(-2.17%) |
Feb 07, 2018 | 66.73 | 67.12 | 65.17 | 65.48 | 2,932,275 | -1.56(-2.33%) |
Feb 06, 2018 | 66.19 | 67.48 | 66.00 | 67.05 | 2,568,659 | -0.28(-0.41%) |
Feb 05, 2018 | 69.17 | 69.95 | 66.80 | 67.33 | 1,219,170 | -2.37(-3.40%) |
Feb 02, 2018 | 71.33 | 71.41 | 69.47 | 69.70 | 1,445,162 | -2.14(-2.98%) |