Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.27 | 62.47 | 58.80 | 60.01 | 26,390,900 | -3.98(-6.22%) |
Apr 27, 2018 | 63.82 | 65.14 | 63.46 | 63.98 | 8,994,651 | +0.42(+0.66%) |
Apr 26, 2018 | 63.34 | 63.84 | 62.91 | 63.57 | 3,624,833 | +0.17(+0.27%) |
Apr 25, 2018 | 61.96 | 63.79 | 61.80 | 63.40 | 5,451,126 | +1.34(+2.16%) |
Apr 24, 2018 | 62.30 | 62.46 | 61.58 | 62.06 | 2,581,708 | +0.29(+0.47%) |
Apr 23, 2018 | 62.63 | 62.83 | 61.63 | 61.77 | 2,671,425 | -0.79(-1.27%) |
Apr 20, 2018 | 62.74 | 63.04 | 62.41 | 62.57 | 2,853,097 | -0.16(-0.25%) |
Apr 19, 2018 | 62.13 | 63.08 | 62.13 | 62.73 | 2,849,671 | +0.35(+0.56%) |
Apr 18, 2018 | 62.56 | 62.83 | 62.07 | 62.38 | 2,628,248 | -0.12(-0.19%) |
Apr 17, 2018 | 62.48 | 63.10 | 62.05 | 62.50 | 2,981,775 | +0.27(+0.43%) |
Apr 16, 2018 | 61.83 | 62.51 | 61.30 | 62.23 | 1,963,457 | +0.79(+1.29%) |
Apr 13, 2018 | 62.61 | 62.68 | 61.27 | 61.44 | 2,692,325 | -1.06(-1.70%) |
Apr 12, 2018 | 62.57 | 62.95 | 62.41 | 62.50 | 2,400,626 | +0.10(+0.16%) |
Apr 11, 2018 | 62.20 | 63.08 | 62.19 | 62.40 | 4,806,764 | -0.21(-0.33%) |
Apr 10, 2018 | 59.88 | 64.02 | 59.70 | 62.61 | 20,237,250 | +3.36(+5.67%) |
Apr 09, 2018 | 59.27 | 59.91 | 59.19 | 59.24 | 4,218,075 | +0.09(+0.15%) |
Apr 06, 2018 | 59.01 | 59.80 | 58.86 | 59.16 | 3,611,473 | -0.16(-0.27%) |
Apr 05, 2018 | 59.63 | 59.95 | 59.01 | 59.31 | 5,454,763 | +0.06(+0.10%) |
Apr 04, 2018 | 58.56 | 59.59 | 58.42 | 59.25 | 5,587,954 | +0.16(+0.27%) |
Apr 03, 2018 | 59.56 | 59.68 | 58.80 | 59.10 | 3,195,281 | -0.03(-0.05%) |
Apr 02, 2018 | 59.90 | 60.33 | 58.80 | 59.13 | 2,616,821 | -1.41(-2.33%) |
Mar 29, 2018 | 60.53 | 60.53 | 60.53 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 60.05 | 61.20 | 59.86 | 60.36 | 2,611,386 | +0.53(+0.88%) |
Mar 27, 2018 | 61.15 | 61.51 | 59.58 | 59.84 | 2,483,191 | -1.04(-1.71%) |
Mar 26, 2018 | 60.20 | 61.12 | 59.68 | 60.88 | 3,423,549 | +1.64(+2.76%) |
Mar 23, 2018 | 60.91 | 61.25 | 59.24 | 59.24 | 5,180,711 | -1.50(-2.47%) |
Mar 22, 2018 | 61.33 | 61.55 | 60.70 | 60.74 | 4,137,809 | -1.33(-2.14%) |
Mar 21, 2018 | 62.08 | 62.69 | 62.00 | 62.07 | 2,598,980 | -0.19(-0.30%) |
Mar 20, 2018 | 62.79 | 63.58 | 62.17 | 62.26 | 2,569,071 | -0.44(-0.70%) |
Mar 19, 2018 | 64.14 | 64.32 | 62.53 | 62.70 | 3,721,200 | -1.53(-2.38%) |
Mar 16, 2018 | 63.91 | 64.46 | 63.83 | 64.22 | 6,105,318 | +0.05(+0.08%) |
Mar 15, 2018 | 64.17 | 64.98 | 64.07 | 64.17 | 2,701,778 | -0.07(-0.11%) |
Mar 14, 2018 | 64.69 | 64.94 | 63.97 | 64.24 | 3,311,037 | -0.20(-0.31%) |
Mar 13, 2018 | 64.56 | 65.21 | 64.26 | 64.44 | 4,458,045 | +0.43(+0.67%) |
Mar 12, 2018 | 64.97 | 65.18 | 63.89 | 64.01 | 2,990,176 | -0.69(-1.07%) |
Mar 09, 2018 | 64.76 | 65.23 | 64.58 | 64.71 | 3,674,479 | +0.19(+0.29%) |
Mar 08, 2018 | 64.46 | 64.74 | 63.72 | 64.52 | 2,871,270 | +0.50(+0.77%) |
Mar 07, 2018 | 64.46 | 64.02 | 6,539,796 | +0.99(+1.57%) | ||
Mar 06, 2018 | 62.77 | 63.38 | 62.13 | 63.03 | 3,823,028 | +0.60(+0.97%) |
Mar 05, 2018 | 61.50 | 62.60 | 61.50 | 62.43 | 3,409,288 | +0.48(+0.77%) |
Mar 02, 2018 | 61.07 | 62.15 | 60.77 | 61.95 | 5,251,458 | +0.57(+0.92%) |
Mar 01, 2018 | 60.28 | 61.88 | 59.98 | 61.39 | 5,418,132 | +1.28(+2.13%) |
Feb 28, 2018 | 60.02 | 60.88 | 59.46 | 60.11 | 4,211,044 | +0.66(+1.12%) |
Feb 27, 2018 | 60.53 | 60.66 | 59.43 | 59.44 | 4,280,872 | -1.16(-1.91%) |
Feb 26, 2018 | 59.50 | 60.64 | 58.25 | 60.60 | 4,509,403 | +1.04(+1.75%) |
Feb 23, 2018 | 58.90 | 59.58 | 58.15 | 59.56 | 4,113,828 | +1.32(+2.26%) |
Feb 22, 2018 | 59.25 | 59.48 | 58.10 | 58.24 | 3,091,976 | -0.68(-1.16%) |
Feb 21, 2018 | 60.58 | 60.58 | 58.90 | 58.93 | 2,999,363 | -1.08(-1.80%) |
Feb 20, 2018 | 59.50 | 60.33 | 59.17 | 60.01 | 3,084,586 | +0.45(+0.75%) |
Feb 16, 2018 | 59.56 | 59.56 | 59.56 | 0 | -0.38(-0.63%) | |
Feb 15, 2018 | 58.83 | 60.11 | 57.77 | 59.94 | 6,265,297 | +1.80(+3.10%) |
Feb 14, 2018 | 58.31 | 56.59 | 58.13 | 6,552,941 | +0.92(+1.61%) | |
Feb 13, 2018 | 57.20 | 57.79 | 56.75 | 57.21 | 5,415,887 | -0.43(-0.74%) |
Feb 12, 2018 | 59.16 | 59.54 | 57.59 | 57.64 | 4,856,782 | -1.07(-1.82%) |
Feb 09, 2018 | 59.60 | 59.95 | 57.17 | 58.71 | 5,194,017 | +0.32(+0.54%) |
Feb 08, 2018 | 61.98 | 58.37 | 58.39 | 8,098,453 | -3.15(-5.12%) | |
Feb 07, 2018 | 60.45 | 62.20 | 60.45 | 61.55 | 7,374,006 | +1.20(+1.99%) |
Feb 06, 2018 | 59.53 | 61.47 | 59.50 | 60.35 | 5,782,282 | -1.68(-2.71%) |
Feb 05, 2018 | 62.93 | 63.28 | 61.59 | 62.02 | 3,518,729 | -1.04(-1.65%) |
Feb 02, 2018 | 63.31 | 63.79 | 62.79 | 63.06 | 2,669,334 | -0.20(-0.31%) |