Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.58 | 64.71 | 64.09 | 64.11 | 2,780,770 | -0.37(-0.58%) |
Apr 27, 2018 | 64.52 | 64.57 | 64.23 | 64.49 | 803,614 | +0.13(+0.21%) |
Apr 26, 2018 | 64.10 | 64.52 | 64.02 | 64.35 | 2,245,955 | +0.52(+0.81%) |
Apr 25, 2018 | 63.73 | 63.92 | 63.32 | 63.84 | 1,424,342 | +0.01(+0.01%) |
Apr 24, 2018 | 64.66 | 64.74 | 63.53 | 63.83 | 2,411,109 | -0.61(-0.95%) |
Apr 23, 2018 | 64.54 | 64.67 | 64.21 | 64.44 | 1,668,248 | -0.09(-0.14%) |
Apr 20, 2018 | 64.93 | 64.93 | 64.35 | 64.53 | 1,564,311 | -0.51(-0.78%) |
Apr 19, 2018 | 65.23 | 65.28 | 64.79 | 65.04 | 2,982,067 | -0.28(-0.42%) |
Apr 18, 2018 | 65.34 | 65.48 | 65.18 | 65.31 | 1,627,440 | +0.21(+0.33%) |
Apr 17, 2018 | 64.86 | 65.28 | 64.81 | 65.10 | 971,945 | +0.47(+0.73%) |
Apr 16, 2018 | 64.53 | 64.74 | 64.41 | 64.63 | 2,244,199 | +0.31(+0.48%) |
Apr 13, 2018 | 64.71 | 64.77 | 64.10 | 64.32 | 1,557,736 | -0.14(-0.22%) |
Apr 12, 2018 | 64.34 | 64.66 | 64.29 | 64.46 | 1,013,992 | +0.36(+0.56%) |
Apr 11, 2018 | 64.04 | 64.50 | 64.04 | 64.10 | 1,321,312 | -0.28(-0.44%) |
Apr 10, 2018 | 64.16 | 64.53 | 63.96 | 64.39 | 2,490,432 | +0.99(+1.56%) |
Apr 09, 2018 | 63.57 | 64.13 | 63.36 | 63.40 | 1,238,731 | +0.33(+0.52%) |
Apr 06, 2018 | 63.07 | 3,176,566 | -1.07(-1.67%) | |||
Apr 05, 2018 | 63.93 | 64.33 | 63.89 | 64.14 | 2,063,796 | +0.45(+0.71%) |
Apr 04, 2018 | 62.27 | 63.77 | 62.19 | 63.69 | 2,613,366 | +0.45(+0.70%) |
Apr 03, 2018 | 63.00 | 63.30 | 62.54 | 63.24 | 4,816,481 | +0.67(+1.07%) |
Apr 02, 2018 | 63.58 | 63.70 | 62.05 | 62.57 | 3,746,415 | -1.28(-2.01%) |
Mar 29, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.85(+1.34%) | |
Mar 28, 2018 | 63.13 | 63.52 | 62.71 | 63.01 | 3,477,915 | +0.04(+0.07%) |
Mar 27, 2018 | 64.14 | 64.25 | 62.70 | 62.96 | 3,291,266 | -0.92(-1.44%) |
Mar 26, 2018 | 63.39 | 63.95 | 62.78 | 63.88 | 3,440,662 | +1.46(+2.34%) |
Mar 23, 2018 | 63.60 | 63.77 | 62.38 | 62.42 | 1,858,134 | -1.09(-1.71%) |
Mar 22, 2018 | 64.37 | 64.52 | 63.47 | 63.51 | 4,249,468 | -1.54(-2.37%) |
Mar 21, 2018 | 64.99 | 65.51 | 64.89 | 65.05 | 1,879,825 | +0.06(+0.10%) |
Mar 20, 2018 | 64.96 | 65.14 | 64.87 | 64.99 | 1,159,414 | +0.09(+0.14%) |
Mar 19, 2018 | 65.38 | 65.38 | 64.47 | 64.90 | 2,605,754 | -0.69(-1.06%) |
Mar 16, 2018 | 65.63 | 65.81 | 65.57 | 65.59 | 1,205,860 | -0.03(-0.04%) |
Mar 15, 2018 | 65.78 | 65.97 | 65.49 | 65.62 | 3,625,506 | -0.03(-0.04%) |
Mar 14, 2018 | 66.20 | 66.20 | 65.54 | 65.64 | 1,134,624 | -0.13(-0.20%) |
Mar 13, 2018 | 66.49 | 66.58 | 65.63 | 65.78 | 1,316,840 | -0.45(-0.67%) |
Mar 12, 2018 | 66.44 | 66.08 | 66.22 | 2,601,136 | +0.03(+0.04%) | |
Mar 09, 2018 | 65.62 | 66.21 | 65.55 | 66.20 | 897,554 | +0.85(+1.29%) |
Mar 08, 2018 | 65.30 | 65.37 | 65.00 | 65.35 | 1,466,193 | +0.24(+0.37%) |
Mar 07, 2018 | 65.16 | 64.55 | 65.11 | 1,623,696 | -0.04(-0.07%) | |
Mar 06, 2018 | 65.24 | 65.28 | 64.83 | 65.15 | 1,693,219 | +0.34(+0.52%) |
Mar 05, 2018 | 63.94 | 64.93 | 63.86 | 64.82 | 1,982,484 | +0.51(+0.79%) |
Mar 02, 2018 | 63.60 | 64.41 | 63.37 | 64.31 | 2,477,723 | +0.29(+0.46%) |
Mar 01, 2018 | 64.75 | 65.09 | 63.59 | 64.01 | 7,773,307 | -0.81(-1.25%) |
Feb 28, 2018 | 65.81 | 65.83 | 64.83 | 64.83 | 1,834,903 | -0.76(-1.15%) |
Feb 27, 2018 | 66.34 | 66.52 | 65.58 | 65.58 | 2,173,610 | -1.02(-1.52%) |
Feb 26, 2018 | 66.18 | 66.61 | 65.99 | 66.60 | 2,207,760 | +0.70(+1.07%) |
Feb 23, 2018 | 65.48 | 65.91 | 65.34 | 65.89 | 8,089,097 | +0.81(+1.25%) |
Feb 22, 2018 | 64.97 | 65.08 | 2,153,111 | +0.13(+0.21%) | ||
Feb 21, 2018 | 65.40 | 66.01 | 64.94 | 64.95 | 1,505,694 | -0.28(-0.44%) |
Feb 20, 2018 | 65.27 | 65.68 | 65.02 | 65.23 | 1,874,874 | -0.55(-0.84%) |
Feb 16, 2018 | 65.79 | 65.79 | 65.79 | 0 | +0.07(+0.11%) | |
Feb 15, 2018 | 65.46 | 65.72 | 65.05 | 65.72 | 3,541,585 | +0.73(+1.12%) |
Feb 14, 2018 | 65.01 | 63.90 | 64.99 | 3,285,835 | +1.09(+1.70%) | |
Feb 13, 2018 | 63.55 | 64.01 | 63.42 | 63.90 | 2,153,676 | +0.12(+0.18%) |
Feb 12, 2018 | 63.38 | 64.11 | 63.06 | 63.78 | 4,054,920 | +0.87(+1.39%) |
Feb 09, 2018 | 62.77 | 63.28 | 61.02 | 62.91 | 9,583,177 | +0.72(+1.16%) |
Feb 08, 2018 | 64.44 | 64.44 | 62.19 | 62.19 | 7,001,486 | -2.11(-3.28%) |
Feb 07, 2018 | 64.55 | 65.33 | 64.30 | 64.30 | 8,494,587 | -0.76(-1.16%) |
Feb 06, 2018 | 63.15 | 65.15 | 62.83 | 65.06 | 14,456,639 | +0.70(+1.09%) |
Feb 05, 2018 | 65.71 | 66.19 | 63.54 | 64.35 | 11,029,508 | -1.99(-2.99%) |
Feb 02, 2018 | 67.24 | 67.32 | 66.31 | 66.34 | 8,540,210 | -1.48(-2.18%) |