Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.60 | 63.77 | 62.88 | 62.89 | 2,381,093 | -0.52(-0.81%) |
Apr 27, 2018 | 63.46 | 63.67 | 63.10 | 63.40 | 1,243,174 | -0.09(-0.14%) |
Apr 26, 2018 | 63.34 | 63.86 | 63.03 | 63.49 | 2,068,379 | +0.55(+0.87%) |
Apr 25, 2018 | 63.79 | 64.17 | 62.09 | 62.94 | 4,653,669 | -0.80(-1.26%) |
Apr 24, 2018 | 63.51 | 64.96 | 63.17 | 63.75 | 3,869,615 | -1.37(-2.10%) |
Apr 23, 2018 | 64.77 | 65.69 | 64.60 | 65.11 | 2,363,164 | +0.50(+0.77%) |
Apr 20, 2018 | 65.09 | 65.30 | 64.40 | 64.62 | 2,004,269 | -0.40(-0.62%) |
Apr 19, 2018 | 66.46 | 66.57 | 64.44 | 65.02 | 2,545,538 | -1.51(-2.27%) |
Apr 18, 2018 | 66.12 | 67.24 | 65.67 | 66.53 | 2,799,883 | +1.06(+1.62%) |
Apr 17, 2018 | 65.62 | 65.86 | 65.11 | 65.47 | 2,804,389 | +0.26(+0.40%) |
Apr 16, 2018 | 64.88 | 65.40 | 64.56 | 65.21 | 3,018,902 | +0.92(+1.43%) |
Apr 13, 2018 | 64.57 | 64.73 | 63.98 | 64.29 | 2,136,683 | +0.01(+0.01%) |
Apr 12, 2018 | 63.67 | 64.70 | 63.57 | 64.28 | 2,279,885 | +1.07(+1.69%) |
Apr 11, 2018 | 63.12 | 63.71 | 62.96 | 63.21 | 1,454,536 | -0.54(-0.84%) |
Apr 10, 2018 | 63.27 | 63.89 | 63.04 | 63.75 | 2,216,268 | +1.39(+2.22%) |
Apr 09, 2018 | 62.10 | 63.37 | 61.30 | 62.36 | 2,759,572 | +1.47(+2.42%) |
Apr 06, 2018 | 62.19 | 62.71 | 60.63 | 60.89 | 3,741,024 | -1.94(-3.09%) |
Apr 05, 2018 | 62.96 | 63.43 | 62.66 | 62.83 | 2,214,265 | +0.22(+0.35%) |
Apr 04, 2018 | 61.36 | 62.79 | 60.88 | 62.61 | 5,314,826 | +0.03(+0.05%) |
Apr 03, 2018 | 62.12 | 63.02 | 61.81 | 62.58 | 2,389,902 | +0.95(+1.54%) |
Apr 02, 2018 | 63.76 | 64.06 | 60.96 | 61.63 | 3,225,819 | -2.22(-3.48%) |
Mar 29, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.48(+0.75%) | |
Mar 28, 2018 | 64.16 | 64.31 | 62.81 | 63.38 | 2,375,991 | -0.57(-0.90%) |
Mar 27, 2018 | 65.36 | 65.50 | 63.51 | 63.95 | 2,204,965 | -1.15(-1.76%) |
Mar 26, 2018 | 64.14 | 65.17 | 63.62 | 65.09 | 2,371,608 | +2.04(+3.24%) |
Mar 23, 2018 | 64.50 | 65.05 | 62.94 | 63.05 | 2,717,883 | -1.35(-2.09%) |
Mar 22, 2018 | 65.57 | 66.05 | 64.26 | 64.40 | 1,770,650 | -1.84(-2.78%) |
Mar 21, 2018 | 66.70 | 66.90 | 66.20 | 66.24 | 1,658,715 | -0.43(-0.64%) |
Mar 20, 2018 | 66.59 | 66.88 | 66.29 | 66.67 | 2,492,667 | +0.49(+0.74%) |
Mar 19, 2018 | 66.61 | 67.11 | 65.91 | 66.18 | 2,765,367 | -0.53(-0.80%) |
Mar 16, 2018 | 66.74 | 67.14 | 65.90 | 66.72 | 3,539,349 | -0.27(-0.40%) |
Mar 15, 2018 | 66.90 | 67.44 | 66.69 | 66.98 | 2,651,138 | +0.25(+0.37%) |
Mar 14, 2018 | 67.83 | 67.92 | 66.52 | 66.74 | 1,955,356 | -0.73(-1.08%) |
Mar 13, 2018 | 67.77 | 68.26 | 67.21 | 67.46 | 1,810,619 | -0.03(-0.04%) |
Mar 12, 2018 | 67.96 | 68.27 | 67.45 | 67.49 | 2,147,210 | -0.40(-0.59%) |
Mar 09, 2018 | 67.07 | 68.24 | 66.81 | 67.89 | 2,159,560 | +1.22(+1.83%) |
Mar 08, 2018 | 66.54 | 67.07 | 66.04 | 66.67 | 2,570,490 | +0.14(+0.22%) |
Mar 07, 2018 | 66.67 | 66.53 | 3,274,965 | +1.52(+2.33%) | ||
Mar 06, 2018 | 64.69 | 65.30 | 64.38 | 65.01 | 3,081,966 | +0.53(+0.83%) |
Mar 05, 2018 | 64.19 | 64.76 | 63.48 | 64.47 | 1,981,098 | +0.04(+0.06%) |
Mar 02, 2018 | 63.78 | 64.60 | 63.61 | 64.43 | 2,155,442 | +0.12(+0.19%) |
Mar 01, 2018 | 65.35 | 65.67 | 63.75 | 64.31 | 2,516,420 | -1.15(-1.76%) |
Feb 28, 2018 | 66.26 | 66.81 | 65.45 | 65.47 | 2,940,780 | -0.39(-0.59%) |
Feb 27, 2018 | 67.53 | 67.69 | 65.86 | 65.86 | 3,531,390 | -1.51(-2.24%) |
Feb 26, 2018 | 67.77 | 67.97 | 66.82 | 67.36 | 6,231,258 | -0.11(-0.17%) |
Feb 23, 2018 | 67.91 | 68.12 | 66.87 | 67.48 | 4,428,719 | +0.02(+0.03%) |
Feb 22, 2018 | 67.30 | 67.46 | 2,413,120 | -0.54(-0.80%) | ||
Feb 21, 2018 | 67.88 | 69.39 | 67.74 | 68.00 | 2,084,094 | +0.16(+0.24%) |
Feb 20, 2018 | 68.24 | 68.58 | 67.48 | 67.84 | 2,702,506 | -0.85(-1.24%) |
Feb 16, 2018 | 68.69 | 68.69 | 68.69 | 0 | -0.05(-0.07%) | |
Feb 15, 2018 | 71.53 | 71.57 | 67.98 | 68.74 | 5,117,674 | +2.21(+3.33%) |
Feb 14, 2018 | 64.71 | 66.69 | 64.54 | 66.53 | 3,811,052 | +1.30(+1.99%) |
Feb 13, 2018 | 64.87 | 65.37 | 64.58 | 65.23 | 1,646,432 | -0.09(-0.13%) |
Feb 12, 2018 | 64.39 | 65.90 | 64.30 | 65.31 | 4,429,408 | +1.38(+2.16%) |
Feb 09, 2018 | 63.38 | 64.45 | 62.32 | 63.93 | 4,732,531 | +1.84(+2.97%) |
Feb 08, 2018 | 64.99 | 65.06 | 62.07 | 62.09 | 4,222,387 | -2.87(-4.42%) |
Feb 07, 2018 | 65.08 | 65.48 | 64.81 | 64.96 | 2,083,286 | -0.37(-0.57%) |
Feb 06, 2018 | 63.91 | 65.69 | 63.12 | 65.33 | 4,206,272 | -0.72(-1.08%) |
Feb 05, 2018 | 67.63 | 68.21 | 65.17 | 66.05 | 2,948,930 | -1.96(-2.88%) |
Feb 02, 2018 | 69.03 | 69.31 | 67.98 | 68.00 | 2,049,032 | -1.51(-2.17%) |