Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.90 | 63.10 | 61.75 | 61.75 | 202,336 | -1.35(-2.14%) |
Apr 27, 2018 | 64.10 | 64.15 | 62.40 | 63.10 | 221,580 | -1.00(-1.56%) |
Apr 26, 2018 | 63.15 | 64.40 | 62.50 | 64.10 | 118,008 | +1.10(+1.75%) |
Apr 25, 2018 | 63.30 | 63.35 | 62.45 | 63.00 | 154,940 | -0.25(-0.40%) |
Apr 24, 2018 | 64.80 | 65.60 | 62.65 | 63.25 | 270,508 | -1.50(-2.32%) |
Apr 23, 2018 | 65.45 | 66.12 | 64.55 | 64.75 | 139,908 | -0.65(-0.99%) |
Apr 20, 2018 | 66.40 | 66.55 | 65.15 | 65.40 | 114,152 | -0.95(-1.43%) |
Apr 19, 2018 | 65.65 | 67.20 | 64.88 | 66.35 | 334,761 | +0.50(+0.76%) |
Apr 18, 2018 | 65.85 | 66.65 | 65.45 | 65.85 | 129,033 | +0.25(+0.38%) |
Apr 17, 2018 | 64.10 | 65.65 | 63.90 | 65.60 | 200,791 | +1.90(+2.98%) |
Apr 16, 2018 | 64.10 | 64.35 | 63.70 | 63.70 | 112,217 | -0.05(-0.08%) |
Apr 13, 2018 | 63.60 | 63.95 | 63.00 | 63.75 | 87,444 | +0.45(+0.71%) |
Apr 12, 2018 | 63.15 | 63.55 | 63.00 | 63.30 | 109,935 | +0.50(+0.80%) |
Apr 11, 2018 | 62.10 | 63.25 | 62.10 | 62.80 | 158,784 | +0.45(+0.72%) |
Apr 10, 2018 | 62.40 | 62.70 | 62.00 | 62.35 | 74,030 | +0.70(+1.14%) |
Apr 09, 2018 | 62.20 | 62.45 | 61.55 | 61.65 | 99,397 | -0.10(-0.16%) |
Apr 06, 2018 | 63.80 | 64.05 | 61.20 | 61.75 | 186,382 | -2.40(-3.74%) |
Apr 05, 2018 | 63.55 | 64.45 | 63.40 | 64.15 | 210,521 | +0.90(+1.42%) |
Apr 04, 2018 | 62.00 | 63.45 | 61.70 | 63.25 | 136,876 | +0.40(+0.64%) |
Apr 03, 2018 | 62.85 | 63.58 | 62.20 | 62.85 | 120,624 | +0.25(+0.40%) |
Apr 02, 2018 | 63.45 | 64.20 | 62.15 | 62.60 | 107,209 | -1.00(-1.57%) |
Mar 29, 2018 | 63.60 | 63.60 | 63.60 | 0 | +0.40(+0.63%) | |
Mar 28, 2018 | 63.00 | 63.35 | 62.30 | 63.20 | 152,837 | +0.30(+0.48%) |
Mar 27, 2018 | 65.00 | 65.25 | 62.70 | 62.90 | 141,902 | -1.95(-3.01%) |
Mar 26, 2018 | 63.75 | 65.00 | 63.25 | 64.85 | 142,554 | +2.05(+3.26%) |
Mar 23, 2018 | 63.70 | 64.00 | 62.70 | 62.80 | 123,326 | -0.80(-1.26%) |
Mar 22, 2018 | 65.10 | 65.85 | 63.55 | 63.60 | 180,597 | -1.90(-2.90%) |
Mar 21, 2018 | 64.95 | 65.60 | 64.80 | 65.50 | 92,261 | +0.45(+0.69%) |
Mar 20, 2018 | 63.70 | 65.25 | 63.70 | 65.05 | 155,151 | +1.45(+2.28%) |
Mar 19, 2018 | 64.90 | 64.90 | 62.90 | 63.60 | 254,625 | -1.40(-2.15%) |
Mar 16, 2018 | 65.75 | 66.10 | 64.60 | 65.00 | 455,235 | -0.65(-0.99%) |
Mar 15, 2018 | 65.25 | 65.70 | 65.20 | 65.65 | 152,678 | +0.45(+0.69%) |
Mar 14, 2018 | 65.55 | 66.20 | 64.75 | 65.20 | 215,554 | -0.10(-0.15%) |
Mar 13, 2018 | 64.85 | 65.55 | 64.85 | 65.30 | 176,805 | +0.70(+1.08%) |
Mar 12, 2018 | 64.20 | 65.15 | 64.20 | 64.60 | 179,828 | +0.40(+0.62%) |
Mar 09, 2018 | 63.10 | 64.35 | 62.55 | 64.20 | 324,255 | +1.55(+2.47%) |
Mar 08, 2018 | 62.95 | 63.15 | 61.98 | 62.65 | 193,610 | -0.05(-0.08%) |
Mar 07, 2018 | 62.85 | 61.30 | 62.70 | 119,249 | +0.90(+1.46%) | |
Mar 06, 2018 | 62.15 | 62.15 | 61.15 | 61.80 | 141,794 | -0.25(-0.40%) |
Mar 05, 2018 | 60.90 | 62.30 | 60.80 | 62.05 | 123,089 | +0.80(+1.31%) |
Mar 02, 2018 | 60.60 | 61.40 | 60.25 | 61.25 | 207,967 | +0.25(+0.41%) |
Mar 01, 2018 | 61.35 | 61.50 | 60.25 | 61.00 | 192,899 | -0.40(-0.65%) |
Feb 28, 2018 | 61.90 | 62.05 | 61.08 | 61.40 | 202,603 | -0.35(-0.57%) |
Feb 27, 2018 | 61.95 | 62.75 | 61.75 | 61.75 | 208,475 | -0.25(-0.40%) |
Feb 26, 2018 | 61.65 | 62.20 | 61.45 | 62.00 | 82,939 | +0.50(+0.81%) |
Feb 23, 2018 | 61.30 | 61.70 | 60.40 | 61.50 | 100,282 | +0.70(+1.15%) |
Feb 22, 2018 | 60.70 | 60.80 | 100,877 | -0.15(-0.25%) | ||
Feb 21, 2018 | 60.95 | 61.80 | 60.45 | 60.95 | 144,836 | +0.20(+0.33%) |
Feb 20, 2018 | 60.95 | 61.90 | 60.50 | 60.75 | 191,687 | -0.35(-0.57%) |
Feb 16, 2018 | 61.10 | 61.10 | 61.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 60.00 | 61.20 | 59.65 | 61.10 | 159,762 | +1.55(+2.60%) |
Feb 14, 2018 | 58.05 | 59.65 | 57.85 | 59.55 | 214,936 | +0.95(+1.62%) |
Feb 13, 2018 | 57.65 | 59.30 | 57.65 | 58.60 | 224,433 | +0.50(+0.86%) |
Feb 12, 2018 | 57.00 | 58.33 | 56.65 | 58.10 | 235,855 | +1.10(+1.93%) |
Feb 09, 2018 | 54.50 | 57.55 | 53.75 | 57.00 | 532,975 | +2.95(+5.46%) |
Feb 08, 2018 | 54.75 | 54.85 | 53.35 | 54.05 | 315,903 | -0.95(-1.73%) |
Feb 07, 2018 | 57.35 | 58.65 | 57.35 | 55.00 | 368,035 | -1.05(-1.87%) |
Feb 06, 2018 | 55.15 | 56.60 | 54.60 | 56.05 | 205,748 | -0.50(-0.88%) |
Feb 05, 2018 | 57.85 | 57.85 | 55.60 | 56.55 | 109,501 | -1.60(-2.75%) |
Feb 02, 2018 | 58.40 | 58.90 | 58.00 | 58.15 | 115,781 | -1.00(-1.69%) |