Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.94 | 64.31 | 63.77 | 63.78 | 10,541,491 | -0.19(-0.30%) |
Apr 27, 2018 | 63.06 | 64.18 | 62.97 | 63.98 | 10,237,803 | +0.82(+1.30%) |
Apr 26, 2018 | 62.60 | 63.48 | 62.52 | 63.16 | 8,334,445 | +0.76(+1.22%) |
Apr 25, 2018 | 62.33 | 62.60 | 61.79 | 62.40 | 9,362,157 | -0.13(-0.22%) |
Apr 24, 2018 | 62.52 | 62.86 | 62.26 | 62.54 | 7,341,736 | +0.15(+0.24%) |
Apr 23, 2018 | 62.41 | 62.63 | 62.08 | 62.38 | 6,901,818 | +0.04(+0.07%) |
Apr 20, 2018 | 62.82 | 63.08 | 62.28 | 62.34 | 11,949,584 | -0.54(-0.86%) |
Apr 19, 2018 | 63.49 | 63.56 | 62.47 | 62.88 | 9,713,415 | -0.91(-1.43%) |
Apr 18, 2018 | 63.89 | 64.15 | 63.76 | 63.79 | 6,641,358 | -0.11(-0.17%) |
Apr 17, 2018 | 63.24 | 64.25 | 63.10 | 63.90 | 10,100,658 | +0.82(+1.30%) |
Apr 16, 2018 | 62.78 | 63.37 | 62.75 | 63.08 | 8,176,419 | +0.30(+0.48%) |
Apr 13, 2018 | 62.37 | 62.89 | 62.37 | 62.78 | 5,508,140 | +0.22(+0.35%) |
Apr 12, 2018 | 63.34 | 63.34 | 62.38 | 62.56 | 9,092,435 | -0.60(-0.95%) |
Apr 11, 2018 | 62.85 | 63.67 | 62.85 | 63.16 | 5,292,583 | +0.14(+0.23%) |
Apr 10, 2018 | 63.56 | 63.67 | 62.84 | 63.02 | 16,929,928 | -0.24(-0.39%) |
Apr 09, 2018 | 63.24 | 63.78 | 63.15 | 63.26 | 10,179,613 | -0.11(-0.17%) |
Apr 06, 2018 | 63.84 | 64.21 | 63.18 | 63.37 | 14,107,624 | -0.57(-0.90%) |
Apr 05, 2018 | 63.89 | 64.06 | 63.42 | 63.94 | 15,274,400 | +0.06(+0.09%) |
Apr 04, 2018 | 62.91 | 64.01 | 62.66 | 63.88 | 10,395,877 | +0.71(+1.12%) |
Apr 03, 2018 | 62.94 | 63.42 | 62.52 | 63.18 | 13,119,216 | +0.41(+0.66%) |
Apr 02, 2018 | 63.61 | 63.80 | 62.39 | 62.76 | 13,110,542 | -0.88(-1.38%) |
Mar 29, 2018 | 63.64 | 63.64 | 63.64 | 0 | +0.02(+0.03%) | |
Mar 28, 2018 | 62.70 | 63.81 | 62.42 | 63.62 | 17,826,754 | +1.21(+1.93%) |
Mar 27, 2018 | 62.35 | 63.23 | 61.72 | 62.42 | 12,814,234 | +0.17(+0.27%) |
Mar 26, 2018 | 61.98 | 62.36 | 61.60 | 62.25 | 7,180,402 | +0.78(+1.26%) |
Mar 23, 2018 | 62.42 | 62.69 | 61.35 | 61.47 | 11,911,092 | -0.99(-1.59%) |
Mar 22, 2018 | 62.68 | 63.48 | 62.45 | 62.47 | 10,790,934 | -0.36(-0.58%) |
Mar 21, 2018 | 63.26 | 63.50 | 62.50 | 62.83 | 9,373,630 | -0.49(-0.77%) |
Mar 20, 2018 | 63.38 | 63.79 | 63.06 | 63.32 | 7,852,426 | -0.05(-0.08%) |
Mar 19, 2018 | 63.88 | 63.94 | 63.00 | 63.37 | 9,749,964 | -0.59(-0.93%) |
Mar 16, 2018 | 63.51 | 64.05 | 63.36 | 63.96 | 13,009,021 | +0.38(+0.59%) |
Mar 15, 2018 | 63.67 | 63.88 | 63.27 | 63.58 | 10,949,651 | -0.02(-0.03%) |
Mar 14, 2018 | 63.66 | 63.85 | 63.29 | 63.60 | 6,875,925 | +0.05(+0.08%) |
Mar 13, 2018 | 63.75 | 63.90 | 63.33 | 63.55 | 7,697,252 | +0.10(+0.16%) |
Mar 12, 2018 | 63.11 | 63.58 | 63.01 | 63.45 | 8,346,424 | +0.32(+0.50%) |
Mar 09, 2018 | 62.84 | 63.13 | 62.43 | 63.13 | 9,159,417 | +0.39(+0.63%) |
Mar 08, 2018 | 62.47 | 62.81 | 62.31 | 62.74 | 10,100,127 | +0.32(+0.51%) |
Mar 07, 2018 | 62.51 | 62.42 | 10,753,890 | +0.32(+0.51%) | ||
Mar 06, 2018 | 61.74 | 62.26 | 61.42 | 62.10 | 8,896,417 | +0.39(+0.64%) |
Mar 05, 2018 | 60.72 | 62.05 | 60.72 | 61.71 | 14,122,800 | +0.69(+1.12%) |
Mar 02, 2018 | 60.93 | 61.11 | 60.43 | 61.03 | 8,064,585 | -0.11(-0.18%) |
Mar 01, 2018 | 61.25 | 61.95 | 60.85 | 61.13 | 16,999,432 | -0.19(-0.31%) |
Feb 28, 2018 | 61.81 | 62.20 | 61.33 | 61.33 | 8,014,511 | -0.15(-0.24%) |
Feb 27, 2018 | 62.85 | 62.91 | 61.47 | 61.48 | 12,498,506 | -1.32(-2.10%) |
Feb 26, 2018 | 62.89 | 62.93 | 62.42 | 62.80 | 7,231,640 | +0.22(+0.35%) |
Feb 23, 2018 | 61.88 | 62.61 | 61.64 | 62.58 | 9,412,214 | +1.05(+1.70%) |
Feb 22, 2018 | 61.54 | 10,486,851 | +0.57(+0.93%) | |||
Feb 21, 2018 | 61.98 | 62.45 | 60.95 | 60.97 | 11,724,868 | -1.03(-1.66%) |
Feb 20, 2018 | 62.48 | 63.01 | 61.97 | 62.00 | 11,036,737 | -0.78(-1.24%) |
Feb 16, 2018 | 62.77 | 62.77 | 62.77 | 0 | +0.53(+0.85%) | |
Feb 15, 2018 | 61.80 | 62.40 | 61.58 | 62.25 | 11,698,945 | +0.61(+0.99%) |
Feb 14, 2018 | 61.54 | 61.98 | 60.73 | 61.64 | 13,234,515 | -0.30(-0.49%) |
Feb 13, 2018 | 61.43 | 62.12 | 61.08 | 61.94 | 10,187,403 | +0.47(+0.76%) |
Feb 12, 2018 | 61.61 | 61.80 | 59.97 | 61.47 | 16,139,330 | +0.18(+0.30%) |
Feb 09, 2018 | 60.42 | 61.81 | 59.60 | 61.28 | 17,927,620 | +1.25(+2.08%) |
Feb 08, 2018 | 61.73 | 62.30 | 60.01 | 60.04 | 21,639,160 | -1.82(-2.95%) |
Feb 07, 2018 | 61.96 | 62.49 | 61.83 | 61.86 | 11,511,034 | -0.24(-0.39%) |
Feb 06, 2018 | 61.35 | 62.50 | 60.82 | 62.10 | 20,819,242 | -0.88(-1.39%) |
Feb 05, 2018 | 63.74 | 64.02 | 62.06 | 62.98 | 9,588,168 | -0.96(-1.50%) |
Feb 02, 2018 | 64.14 | 64.40 | 63.53 | 63.94 | 11,711,714 | -0.66(-1.02%) |