Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.70 | 64.80 | 64.13 | 64.24 | 1,979,973 | -0.24(-0.37%) |
Apr 27, 2018 | 63.54 | 64.77 | 63.51 | 64.49 | 1,935,219 | +0.79(+1.23%) |
Apr 26, 2018 | 62.90 | 63.75 | 62.62 | 63.70 | 1,544,194 | +0.85(+1.35%) |
Apr 25, 2018 | 62.53 | 63.11 | 62.35 | 62.85 | 1,602,677 | +0.06(+0.10%) |
Apr 24, 2018 | 62.46 | 63.11 | 62.18 | 62.79 | 1,797,861 | +0.49(+0.79%) |
Apr 23, 2018 | 62.39 | 62.65 | 62.06 | 62.30 | 1,810,572 | +0.08(+0.13%) |
Apr 20, 2018 | 62.62 | 62.81 | 61.95 | 62.22 | 2,045,785 | -0.41(-0.65%) |
Apr 19, 2018 | 62.44 | 62.87 | 62.21 | 62.63 | 1,963,701 | +0.08(+0.13%) |
Apr 18, 2018 | 62.99 | 63.49 | 62.51 | 62.54 | 1,963,024 | -0.36(-0.57%) |
Apr 17, 2018 | 62.43 | 63.11 | 62.19 | 62.91 | 1,667,525 | +0.54(+0.86%) |
Apr 16, 2018 | 61.78 | 62.46 | 61.70 | 62.37 | 1,644,016 | +0.88(+1.43%) |
Apr 13, 2018 | 61.33 | 61.88 | 61.27 | 61.49 | 1,761,304 | +0.30(+0.50%) |
Apr 12, 2018 | 62.26 | 62.31 | 60.99 | 61.18 | 2,292,488 | -0.96(-1.55%) |
Apr 11, 2018 | 62.10 | 62.51 | 61.87 | 62.14 | 1,789,972 | -0.07(-0.12%) |
Apr 10, 2018 | 62.87 | 63.01 | 62.10 | 62.22 | 2,550,545 | -0.69(-1.10%) |
Apr 09, 2018 | 63.09 | 63.43 | 62.76 | 62.91 | 2,846,977 | -0.08(-0.13%) |
Apr 06, 2018 | 63.46 | 63.65 | 62.77 | 62.99 | 2,053,109 | -0.26(-0.42%) |
Apr 05, 2018 | 62.75 | 63.43 | 61.86 | 63.25 | 2,534,876 | +0.50(+0.79%) |
Apr 04, 2018 | 62.22 | 63.06 | 61.88 | 62.75 | 3,032,369 | +0.49(+0.79%) |
Apr 03, 2018 | 61.79 | 62.54 | 61.62 | 62.26 | 2,639,061 | +0.47(+0.77%) |
Apr 02, 2018 | 62.67 | 62.91 | 61.47 | 61.79 | 2,119,785 | -0.70(-1.12%) |
Mar 29, 2018 | 62.49 | 62.49 | 62.49 | 0 | +0.30(+0.49%) | |
Mar 28, 2018 | 62.25 | 62.51 | 61.76 | 62.18 | 2,464,810 | -0.05(-0.08%) |
Mar 27, 2018 | 61.29 | 62.79 | 61.08 | 62.23 | 2,549,990 | +0.96(+1.57%) |
Mar 26, 2018 | 60.73 | 61.37 | 60.63 | 61.27 | 1,903,997 | +0.67(+1.11%) |
Mar 23, 2018 | 61.74 | 62.21 | 60.46 | 60.60 | 1,986,525 | -0.95(-1.54%) |
Mar 22, 2018 | 61.49 | 62.71 | 61.41 | 61.54 | 2,727,930 | +0.07(+0.12%) |
Mar 21, 2018 | 61.68 | 62.24 | 61.20 | 61.47 | 1,797,124 | -0.18(-0.29%) |
Mar 20, 2018 | 61.80 | 62.10 | 61.46 | 61.65 | 1,782,938 | -0.13(-0.21%) |
Mar 19, 2018 | 62.10 | 62.53 | 61.45 | 61.78 | 2,715,436 | -0.32(-0.52%) |
Mar 16, 2018 | 61.51 | 62.20 | 61.38 | 62.10 | 4,339,251 | +0.70(+1.14%) |
Mar 15, 2018 | 61.04 | 61.67 | 60.87 | 61.40 | 2,314,254 | +0.49(+0.80%) |
Mar 14, 2018 | 60.73 | 61.29 | 60.49 | 60.91 | 2,094,905 | +0.38(+0.64%) |
Mar 13, 2018 | 60.81 | 61.26 | 60.27 | 60.52 | 2,661,727 | -0.16(-0.26%) |
Mar 12, 2018 | 60.37 | 60.86 | 60.28 | 60.68 | 2,201,197 | +0.36(+0.60%) |
Mar 09, 2018 | 60.39 | 60.43 | 59.89 | 60.32 | 2,300,854 | -0.06(-0.09%) |
Mar 08, 2018 | 59.81 | 60.42 | 59.68 | 60.38 | 2,139,809 | +0.67(+1.11%) |
Mar 07, 2018 | 59.46 | 59.71 | 2,306,635 | -0.53(-0.88%) | ||
Mar 06, 2018 | 60.93 | 60.93 | 59.91 | 60.24 | 2,737,639 | -0.76(-1.25%) |
Mar 05, 2018 | 59.53 | 61.21 | 59.31 | 61.01 | 2,947,844 | +1.39(+2.34%) |
Mar 02, 2018 | 59.75 | 60.46 | 59.11 | 59.61 | 2,149,004 | -0.19(-0.32%) |
Mar 01, 2018 | 60.06 | 60.93 | 59.47 | 59.80 | 3,276,151 | -0.24(-0.40%) |
Feb 28, 2018 | 60.89 | 61.13 | 60.04 | 60.04 | 2,244,214 | -0.62(-1.02%) |
Feb 27, 2018 | 61.78 | 62.04 | 60.65 | 60.66 | 3,015,344 | -1.04(-1.69%) |
Feb 26, 2018 | 62.29 | 62.57 | 61.59 | 61.70 | 2,213,623 | -0.54(-0.86%) |
Feb 23, 2018 | 60.83 | 62.30 | 60.74 | 62.24 | 1,774,006 | +1.48(+2.43%) |
Feb 22, 2018 | 60.77 | 2,315,481 | +0.26(+0.42%) | |||
Feb 21, 2018 | 61.26 | 61.79 | 60.50 | 60.51 | 2,756,430 | -0.71(-1.17%) |
Feb 20, 2018 | 62.19 | 62.48 | 60.85 | 61.22 | 3,133,225 | -1.13(-1.81%) |
Feb 16, 2018 | 62.35 | 62.35 | 62.35 | 0 | +0.53(+0.86%) | |
Feb 15, 2018 | 60.85 | 61.92 | 60.66 | 61.82 | 2,634,974 | +0.98(+1.61%) |
Feb 14, 2018 | 61.18 | 61.47 | 60.73 | 60.85 | 3,524,012 | -0.91(-1.48%) |
Feb 13, 2018 | 61.25 | 61.90 | 60.75 | 61.76 | 2,711,236 | +0.28(+0.45%) |
Feb 12, 2018 | 61.18 | 61.80 | 60.66 | 61.48 | 3,074,389 | +0.41(+0.66%) |
Feb 09, 2018 | 59.54 | 61.56 | 59.52 | 61.08 | 3,510,829 | +1.72(+2.89%) |
Feb 08, 2018 | 59.73 | 60.93 | 59.38 | 59.36 | 3,803,970 | -0.42(-0.70%) |
Feb 07, 2018 | 60.20 | 60.85 | 59.77 | 59.78 | 3,304,654 | -0.49(-0.82%) |
Feb 06, 2018 | 60.45 | 60.95 | 59.23 | 60.28 | 4,071,607 | -1.36(-2.20%) |
Feb 05, 2018 | 61.86 | 62.28 | 61.13 | 61.63 | 3,690,343 | -0.29(-0.47%) |
Feb 02, 2018 | 62.34 | 62.79 | 61.87 | 61.93 | 3,300,343 | -0.63(-1.00%) |