Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.20 | 62.26 | 61.53 | 61.53 | 40,360 | -0.36(-0.58%) |
Apr 27, 2018 | 62.15 | 62.31 | 61.59 | 61.88 | 24,727 | -0.09(-0.14%) |
Apr 26, 2018 | 61.56 | 62.04 | 61.32 | 61.97 | 40,619 | +0.73(+1.19%) |
Apr 25, 2018 | 61.42 | 61.57 | 60.57 | 61.25 | 41,671 | -0.08(-0.13%) |
Apr 24, 2018 | 63.02 | 63.02 | 60.88 | 61.32 | 34,175 | -1.28(-2.04%) |
Apr 23, 2018 | 62.98 | 63.03 | 62.22 | 62.60 | 54,520 | -0.13(-0.20%) |
Apr 20, 2018 | 63.32 | 63.32 | 62.52 | 62.73 | 96,083 | -0.38(-0.60%) |
Apr 19, 2018 | 63.48 | 63.51 | 62.85 | 63.10 | 44,245 | -0.55(-0.87%) |
Apr 18, 2018 | 63.55 | 63.98 | 63.21 | 63.66 | 262,129 | +0.32(+0.50%) |
Apr 17, 2018 | 62.93 | 63.44 | 62.79 | 63.34 | 48,408 | +1.07(+1.72%) |
Apr 16, 2018 | 62.17 | 62.42 | 61.92 | 62.27 | 41,988 | +0.57(+0.93%) |
Apr 13, 2018 | 62.58 | 62.58 | 61.43 | 61.69 | 57,407 | -0.47(-0.76%) |
Apr 12, 2018 | 61.78 | 62.38 | 61.78 | 62.17 | 39,565 | +0.68(+1.10%) |
Apr 11, 2018 | 61.35 | 61.95 | 61.35 | 61.49 | 35,183 | -0.24(-0.39%) |
Apr 10, 2018 | 61.45 | 61.88 | 61.16 | 61.73 | 37,793 | +1.18(+1.95%) |
Apr 09, 2018 | 60.77 | 61.40 | 60.55 | 60.55 | 144,188 | +0.32(+0.53%) |
Apr 06, 2018 | 61.15 | 61.56 | 59.85 | 60.23 | 73,175 | -1.66(-2.68%) |
Apr 05, 2018 | 61.85 | 62.14 | 61.54 | 61.88 | 76,200 | +0.45(+0.73%) |
Apr 04, 2018 | 59.69 | 61.59 | 59.69 | 61.44 | 242,561 | +0.80(+1.33%) |
Apr 03, 2018 | 60.50 | 60.76 | 59.98 | 60.64 | 82,752 | +0.65(+1.08%) |
Apr 02, 2018 | 61.23 | 61.63 | 59.43 | 59.99 | 243,522 | -1.79(-2.90%) |
Mar 29, 2018 | 61.78 | 61.78 | 61.78 | 0 | +1.28(+2.11%) | |
Mar 28, 2018 | 61.04 | 61.04 | 60.32 | 60.50 | 21,275 | -0.41(-0.67%) |
Mar 27, 2018 | 62.84 | 62.84 | 60.58 | 60.91 | 35,766 | -1.50(-2.40%) |
Mar 26, 2018 | 61.56 | 62.42 | 61.06 | 62.41 | 36,763 | +1.76(+2.91%) |
Mar 23, 2018 | 62.05 | 62.38 | 60.62 | 60.65 | 30,318 | -1.52(-2.45%) |
Mar 22, 2018 | 63.21 | 63.39 | 62.06 | 62.17 | 24,804 | -1.69(-2.64%) |
Mar 21, 2018 | 64.08 | 64.36 | 63.85 | 63.85 | 29,885 | -0.21(-0.33%) |
Mar 20, 2018 | 63.69 | 64.22 | 63.69 | 64.07 | 18,172 | +0.33(+0.52%) |
Mar 19, 2018 | 64.06 | 64.12 | 63.22 | 63.74 | 16,823 | -0.65(-1.01%) |
Mar 16, 2018 | 64.32 | 64.58 | 64.31 | 64.39 | 21,297 | +0.15(+0.23%) |
Mar 15, 2018 | 64.23 | 64.46 | 64.08 | 64.24 | 23,649 | -0.09(-0.13%) |
Mar 14, 2018 | 64.70 | 64.70 | 64.20 | 64.33 | 28,154 | -0.28(-0.44%) |
Mar 13, 2018 | 65.41 | 65.42 | 64.42 | 64.61 | 45,696 | -0.47(-0.72%) |
Mar 12, 2018 | 65.13 | 65.19 | 64.74 | 65.08 | 19,973 | +0.09(+0.14%) |
Mar 09, 2018 | 64.25 | 65.00 | 64.25 | 64.99 | 40,406 | +1.16(+1.82%) |
Mar 08, 2018 | 63.83 | 63.87 | 63.44 | 63.82 | 72,210 | +0.42(+0.66%) |
Mar 07, 2018 | 62.69 | 63.61 | 62.69 | 63.41 | 22,153 | +0.13(+0.20%) |
Mar 06, 2018 | 63.10 | 63.28 | 62.70 | 63.28 | 56,371 | +0.48(+0.77%) |
Mar 05, 2018 | 61.73 | 62.90 | 61.64 | 62.80 | 33,419 | +0.67(+1.07%) |
Mar 02, 2018 | 60.92 | 62.18 | 60.86 | 62.13 | 70,667 | +0.57(+0.93%) |
Mar 01, 2018 | 62.45 | 62.59 | 61.24 | 61.56 | 44,490 | -0.80(-1.29%) |
Feb 28, 2018 | 63.23 | 63.34 | 62.36 | 62.36 | 151,990 | -0.57(-0.91%) |
Feb 27, 2018 | 63.51 | 63.76 | 62.91 | 62.93 | 32,589 | -0.47(-0.74%) |
Feb 26, 2018 | 63.15 | 63.45 | 62.92 | 63.40 | 97,733 | +0.60(+0.96%) |
Feb 23, 2018 | 62.33 | 62.80 | 62.10 | 62.80 | 40,703 | +0.85(+1.38%) |
Feb 22, 2018 | 62.37 | 62.51 | 61.84 | 61.95 | 36,270 | -0.14(-0.22%) |
Feb 21, 2018 | 62.37 | 63.06 | 62.08 | 62.08 | 116,535 | -0.10(-0.16%) |
Feb 20, 2018 | 61.94 | 62.64 | 61.93 | 62.18 | 20,461 | -0.11(-0.18%) |
Feb 16, 2018 | 62.29 | 62.29 | 62.29 | 0 | +0.06(+0.09%) | |
Feb 15, 2018 | 61.80 | 62.24 | 61.41 | 62.24 | 52,666 | +0.71(+1.15%) |
Feb 14, 2018 | 61.60 | 60.45 | 61.53 | 58,263 | +1.08(+1.79%) | |
Feb 13, 2018 | 60.48 | 60.45 | 48,967 | +0.17(+0.28%) | ||
Feb 12, 2018 | 59.72 | 60.52 | 59.46 | 60.28 | 24,958 | +0.88(+1.48%) |
Feb 09, 2018 | 58.97 | 59.63 | 57.35 | 59.40 | 47,296 | +1.06(+1.83%) |
Feb 08, 2018 | 60.78 | 58.34 | 58.34 | 29,603 | -2.44(-4.01%) | |
Feb 07, 2018 | 60.53 | 61.64 | 60.53 | 60.78 | 34,518 | -0.10(-0.16%) |
Feb 06, 2018 | 58.74 | 61.06 | 58.34 | 60.87 | 64,230 | +0.22(+0.37%) |
Feb 05, 2018 | 61.98 | 62.49 | 59.87 | 60.65 | 43,572 | -1.56(-2.51%) |
Feb 02, 2018 | 63.22 | 63.27 | 62.21 | 62.21 | 50,428 | -1.39(-2.19%) |