Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.34 | 65.56 | 64.23 | 64.23 | 6,904,488 | -1.10(-1.68%) |
Apr 27, 2018 | 64.30 | 65.74 | 64.28 | 65.32 | 8,321,548 | +1.42(+2.22%) |
Apr 26, 2018 | 62.71 | 64.13 | 62.58 | 63.91 | 5,702,095 | +1.30(+2.07%) |
Apr 25, 2018 | 62.77 | 62.92 | 62.22 | 62.61 | 5,525,284 | -0.28(-0.45%) |
Apr 24, 2018 | 63.21 | 63.40 | 62.66 | 62.89 | 8,706,228 | +0.08(+0.13%) |
Apr 23, 2018 | 61.98 | 62.95 | 61.93 | 62.81 | 6,749,334 | +0.74(+1.20%) |
Apr 20, 2018 | 61.75 | 62.08 | 61.46 | 62.07 | 11,077,323 | +0.34(+0.55%) |
Apr 19, 2018 | 62.01 | 62.26 | 61.03 | 61.73 | 8,810,814 | -0.44(-0.71%) |
Apr 18, 2018 | 63.42 | 63.62 | 62.13 | 62.17 | 7,862,651 | -1.23(-1.94%) |
Apr 17, 2018 | 63.27 | 63.55 | 63.18 | 63.40 | 5,969,154 | +0.42(+0.67%) |
Apr 16, 2018 | 63.68 | 63.84 | 62.98 | 62.98 | 6,904,809 | -0.18(-0.28%) |
Apr 13, 2018 | 63.97 | 64.17 | 62.90 | 63.16 | 4,578,966 | -0.49(-0.77%) |
Apr 12, 2018 | 62.99 | 63.86 | 62.99 | 63.64 | 5,478,875 | +0.88(+1.41%) |
Apr 11, 2018 | 62.53 | 63.11 | 62.47 | 62.76 | 5,521,684 | -0.16(-0.25%) |
Apr 10, 2018 | 63.68 | 63.75 | 62.44 | 62.92 | 11,054,999 | -0.17(-0.27%) |
Apr 09, 2018 | 64.23 | 64.38 | 63.06 | 63.09 | 6,926,197 | -0.35(-0.55%) |
Apr 06, 2018 | 64.34 | 65.09 | 62.85 | 63.44 | 10,349,420 | -1.92(-2.93%) |
Apr 05, 2018 | 64.33 | 65.53 | 64.23 | 65.35 | 9,678,721 | +1.10(+1.71%) |
Apr 04, 2018 | 61.95 | 64.33 | 61.92 | 64.25 | 10,938,646 | +1.62(+2.58%) |
Apr 03, 2018 | 60.54 | 62.67 | 60.46 | 62.64 | 9,333,586 | +2.42(+4.02%) |
Apr 02, 2018 | 61.95 | 62.03 | 59.36 | 60.22 | 13,186,866 | -2.18(-3.49%) |
Mar 29, 2018 | 62.39 | 62.39 | 62.39 | 0 | +0.94(+1.53%) | |
Mar 28, 2018 | 62.54 | 63.06 | 61.30 | 61.46 | 7,675,757 | -0.69(-1.10%) |
Mar 27, 2018 | 61.88 | 63.52 | 61.45 | 62.14 | 10,064,556 | +0.25(+0.41%) |
Mar 26, 2018 | 61.12 | 62.04 | 61.03 | 61.89 | 11,495,713 | +1.19(+1.97%) |
Mar 23, 2018 | 62.64 | 63.13 | 60.54 | 60.69 | 18,468,348 | +0.20(+0.33%) |
Mar 22, 2018 | 61.61 | 62.12 | 60.32 | 60.50 | 13,096,490 | -1.81(-2.91%) |
Mar 21, 2018 | 62.67 | 63.12 | 62.27 | 62.31 | 6,180,561 | -0.42(-0.67%) |
Mar 20, 2018 | 61.92 | 62.80 | 61.92 | 62.73 | 7,353,929 | +1.02(+1.66%) |
Mar 19, 2018 | 61.70 | 62.30 | 61.22 | 61.71 | 7,726,050 | -0.19(-0.30%) |
Mar 16, 2018 | 62.27 | 62.63 | 61.90 | 61.90 | 13,694,788 | -0.45(-0.72%) |
Mar 15, 2018 | 62.44 | 62.55 | 62.10 | 62.35 | 5,601,592 | +0.18(+0.29%) |
Mar 14, 2018 | 62.59 | 62.83 | 61.67 | 62.17 | 6,882,788 | +0.03(+0.05%) |
Mar 13, 2018 | 63.20 | 63.57 | 62.10 | 62.14 | 5,502,330 | -0.61(-0.97%) |
Mar 12, 2018 | 62.59 | 63.49 | 62.28 | 62.75 | 8,010,468 | +0.49(+0.78%) |
Mar 09, 2018 | 61.52 | 62.46 | 61.38 | 62.26 | 6,216,927 | +1.12(+1.83%) |
Mar 08, 2018 | 60.63 | 61.28 | 60.55 | 61.15 | 5,926,613 | +0.88(+1.46%) |
Mar 07, 2018 | 60.85 | 60.00 | 60.26 | 6,871,297 | -1.00(-1.64%) | |
Mar 06, 2018 | 61.24 | 61.38 | 60.69 | 61.27 | 6,969,313 | +0.18(+0.29%) |
Mar 05, 2018 | 61.49 | 61.50 | 60.42 | 61.09 | 9,411,426 | -0.79(-1.27%) |
Mar 02, 2018 | 60.96 | 62.07 | 60.30 | 61.88 | 8,924,103 | -0.22(-0.35%) |
Mar 01, 2018 | 62.96 | 63.36 | 61.49 | 62.09 | 7,822,296 | -0.66(-1.06%) |
Feb 28, 2018 | 63.76 | 63.95 | 62.74 | 62.76 | 6,505,929 | -0.94(-1.47%) |
Feb 27, 2018 | 65.54 | 65.77 | 63.70 | 63.70 | 7,306,635 | -1.52(-2.33%) |
Feb 26, 2018 | 64.03 | 65.36 | 63.99 | 65.21 | 6,941,763 | +1.40(+2.19%) |
Feb 23, 2018 | 63.10 | 63.82 | 62.59 | 63.82 | 4,729,890 | +0.96(+1.53%) |
Feb 22, 2018 | 62.85 | 6,902,550 | +0.07(+0.12%) | |||
Feb 21, 2018 | 63.35 | 63.69 | 62.76 | 62.78 | 5,446,665 | -0.41(-0.65%) |
Feb 20, 2018 | 63.33 | 63.64 | 62.78 | 63.19 | 5,189,689 | -0.76(-1.19%) |
Feb 16, 2018 | 63.95 | 63.95 | 63.95 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 64.38 | 62.96 | 63.94 | 7,893,146 | +0.31(+0.49%) | |
Feb 14, 2018 | 61.53 | 63.70 | 61.39 | 63.63 | 9,245,706 | +1.96(+3.17%) |
Feb 13, 2018 | 61.65 | 62.01 | 61.26 | 61.67 | 10,183,027 | -0.10(-0.17%) |
Feb 12, 2018 | 61.74 | 62.56 | 61.49 | 61.78 | 10,447,816 | +0.46(+0.75%) |
Feb 09, 2018 | 59.70 | 61.84 | 58.84 | 61.32 | 14,667,982 | +2.81(+4.80%) |
Feb 08, 2018 | 61.52 | 58.48 | 58.51 | 14,705,023 | -2.94(-4.78%) | |
Feb 07, 2018 | 61.00 | 62.58 | 60.95 | 61.45 | 9,437,530 | +0.38(+0.63%) |
Feb 06, 2018 | 58.50 | 61.25 | 58.13 | 61.06 | 14,260,468 | -0.14(-0.23%) |
Feb 05, 2018 | 62.38 | 62.93 | 60.30 | 61.20 | 13,272,661 | -1.73(-2.75%) |
Feb 02, 2018 | 62.94 | 63.47 | 62.73 | 62.94 | 9,984,504 | -0.40(-0.64%) |