Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.37 | 62.41 | 61.06 | 61.07 | 3,846,071 | -0.91(-1.47%) |
Apr 27, 2018 | 62.32 | 62.48 | 61.60 | 61.98 | 2,096,939 | -0.16(-0.26%) |
Apr 26, 2018 | 62.17 | 62.69 | 61.88 | 62.14 | 2,327,630 | +0.50(+0.81%) |
Apr 25, 2018 | 61.25 | 61.71 | 60.97 | 61.65 | 1,750,582 | +0.19(+0.31%) |
Apr 24, 2018 | 62.05 | 62.14 | 60.96 | 61.46 | 1,757,231 | -0.20(-0.32%) |
Apr 23, 2018 | 60.31 | 61.68 | 60.20 | 61.65 | 2,885,466 | +1.32(+2.19%) |
Apr 20, 2018 | 62.46 | 62.67 | 60.05 | 60.33 | 5,250,271 | -2.30(-3.67%) |
Apr 19, 2018 | 62.65 | 62.93 | 62.00 | 62.63 | 2,287,245 | -0.15(-0.23%) |
Apr 18, 2018 | 63.01 | 63.33 | 62.73 | 62.78 | 1,319,455 | -0.41(-0.65%) |
Apr 17, 2018 | 62.66 | 63.25 | 62.01 | 63.19 | 1,745,851 | +0.14(+0.22%) |
Apr 16, 2018 | 63.05 | 63.38 | 62.65 | 63.05 | 1,491,515 | +0.49(+0.78%) |
Apr 13, 2018 | 63.28 | 63.44 | 62.41 | 62.56 | 2,406,902 | -0.54(-0.86%) |
Apr 12, 2018 | 63.39 | 63.65 | 62.92 | 63.10 | 1,584,377 | -0.24(-0.38%) |
Apr 11, 2018 | 63.10 | 63.54 | 63.03 | 63.34 | 1,164,928 | -0.09(-0.14%) |
Apr 10, 2018 | 63.09 | 63.54 | 62.73 | 63.43 | 1,332,956 | +0.69(+1.11%) |
Apr 09, 2018 | 62.85 | 63.63 | 62.39 | 62.73 | 1,651,810 | +0.02(+0.03%) |
Apr 06, 2018 | 63.01 | 63.89 | 62.38 | 62.72 | 2,648,859 | -0.62(-0.97%) |
Apr 05, 2018 | 63.93 | 64.05 | 63.21 | 63.33 | 2,463,505 | -0.19(-0.30%) |
Apr 04, 2018 | 62.42 | 63.73 | 61.98 | 63.52 | 4,120,343 | +0.39(+0.62%) |
Apr 03, 2018 | 62.73 | 63.52 | 62.26 | 63.13 | 2,789,003 | +0.47(+0.75%) |
Apr 02, 2018 | 64.56 | 64.69 | 62.51 | 62.66 | 1,881,541 | -1.92(-2.97%) |
Mar 29, 2018 | 64.58 | 64.58 | 64.58 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 63.98 | 65.61 | 63.78 | 64.65 | 2,764,199 | +1.01(+1.59%) |
Mar 27, 2018 | 63.46 | 64.34 | 62.88 | 63.63 | 2,162,050 | +0.27(+0.43%) |
Mar 26, 2018 | 62.58 | 63.65 | 62.18 | 63.36 | 3,015,301 | +1.50(+2.43%) |
Mar 23, 2018 | 63.93 | 63.93 | 61.78 | 61.86 | 3,695,324 | -1.91(-3.00%) |
Mar 22, 2018 | 64.77 | 65.23 | 63.58 | 63.77 | 3,460,206 | -1.42(-2.18%) |
Mar 21, 2018 | 65.89 | 66.06 | 64.98 | 65.19 | 2,344,676 | -0.71(-1.08%) |
Mar 20, 2018 | 68.23 | 68.43 | 65.84 | 65.91 | 2,954,067 | -2.22(-3.26%) |
Mar 19, 2018 | 68.56 | 68.81 | 67.81 | 68.13 | 1,769,177 | -0.62(-0.90%) |
Mar 16, 2018 | 70.02 | 70.11 | 67.83 | 68.74 | 3,895,635 | -1.05(-1.50%) |
Mar 15, 2018 | 69.35 | 69.87 | 69.35 | 69.79 | 2,198,751 | +0.27(+0.38%) |
Mar 14, 2018 | 69.27 | 69.63 | 68.88 | 69.52 | 1,804,340 | +0.55(+0.80%) |
Mar 13, 2018 | 69.79 | 69.79 | 68.82 | 68.97 | 1,721,818 | -0.43(-0.62%) |
Mar 12, 2018 | 69.65 | 70.26 | 69.07 | 69.40 | 1,790,526 | -0.11(-0.16%) |
Mar 09, 2018 | 69.23 | 69.56 | 68.85 | 69.51 | 2,114,439 | +0.46(+0.67%) |
Mar 08, 2018 | 67.46 | 69.17 | 67.33 | 69.05 | 2,762,593 | +1.96(+2.93%) |
Mar 07, 2018 | 66.64 | 67.09 | 1,342,834 | -0.45(-0.67%) | ||
Mar 06, 2018 | 67.16 | 67.64 | 66.91 | 67.54 | 2,252,790 | +0.65(+0.97%) |
Mar 05, 2018 | 66.94 | 67.35 | 65.91 | 66.89 | 2,728,938 | -0.27(-0.40%) |
Mar 02, 2018 | 65.68 | 67.21 | 65.42 | 67.16 | 2,312,450 | +1.64(+2.50%) |
Mar 01, 2018 | 65.27 | 66.10 | 64.68 | 65.52 | 2,583,757 | +0.50(+0.77%) |
Feb 28, 2018 | 65.67 | 65.72 | 64.78 | 65.02 | 2,274,187 | -0.28(-0.43%) |
Feb 27, 2018 | 66.32 | 66.65 | 65.29 | 65.30 | 1,526,777 | -1.15(-1.73%) |
Feb 26, 2018 | 67.17 | 67.77 | 65.43 | 66.45 | 1,920,322 | -0.62(-0.93%) |
Feb 23, 2018 | 67.05 | 67.34 | 66.05 | 67.07 | 1,627,296 | +0.18(+0.27%) |
Feb 22, 2018 | 66.89 | 2,379,922 | -0.26(-0.38%) | |||
Feb 21, 2018 | 67.91 | 68.52 | 67.12 | 67.15 | 2,128,448 | -0.85(-1.25%) |
Feb 20, 2018 | 69.12 | 69.30 | 67.97 | 68.00 | 1,979,798 | -1.47(-2.11%) |
Feb 16, 2018 | 69.47 | 69.47 | 69.47 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 69.80 | 67.49 | 69.70 | 2,444,315 | +1.10(+1.60%) | |
Feb 14, 2018 | 65.87 | 68.80 | 65.66 | 68.60 | 4,557,870 | +4.05(+6.27%) |
Feb 13, 2018 | 64.88 | 64.55 | 1,958,312 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.40 | 65.38 | 64.09 | 64.61 | 2,333,224 | +1.33(+2.10%) |
Feb 09, 2018 | 63.81 | 64.18 | 62.00 | 63.28 | 2,820,701 | -0.26(-0.40%) |
Feb 08, 2018 | 65.48 | 65.56 | 63.52 | 63.53 | 2,972,662 | -1.41(-2.17%) |
Feb 07, 2018 | 66.18 | 66.56 | 64.62 | 64.94 | 2,956,887 | -1.55(-2.33%) |
Feb 06, 2018 | 65.64 | 66.92 | 65.45 | 66.49 | 2,590,220 | -0.27(-0.41%) |
Feb 05, 2018 | 68.59 | 69.37 | 66.24 | 66.76 | 1,229,403 | -2.35(-3.40%) |
Feb 02, 2018 | 70.74 | 70.81 | 68.90 | 69.12 | 1,457,292 | -2.12(-2.98%) |