Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.87 | 65.67 | 64.77 | 65.21 | 2,984,222 | +0.89(+1.38%) |
Apr 27, 2018 | 65.26 | 65.26 | 64.19 | 64.32 | 2,566,982 | -0.69(-1.07%) |
Apr 26, 2018 | 65.27 | 66.25 | 64.52 | 65.02 | 5,552,183 | +0.68(+1.06%) |
Apr 25, 2018 | 65.29 | 65.76 | 64.00 | 64.33 | 4,590,075 | -1.29(-1.96%) |
Apr 24, 2018 | 66.68 | 66.70 | 65.18 | 65.62 | 2,390,571 | -0.58(-0.87%) |
Apr 23, 2018 | 65.72 | 66.68 | 65.52 | 66.20 | 2,677,153 | +0.49(+0.74%) |
Apr 20, 2018 | 65.78 | 66.16 | 65.50 | 65.71 | 3,102,111 | +0.04(+0.07%) |
Apr 19, 2018 | 66.70 | 66.70 | 65.66 | 65.66 | 3,419,090 | -0.52(-0.78%) |
Apr 18, 2018 | 65.52 | 67.21 | 65.52 | 66.18 | 3,792,254 | +0.82(+1.25%) |
Apr 17, 2018 | 65.55 | 66.06 | 65.22 | 65.36 | 2,864,396 | +0.49(+0.75%) |
Apr 16, 2018 | 64.26 | 65.14 | 63.75 | 64.87 | 2,175,386 | +1.00(+1.57%) |
Apr 13, 2018 | 65.14 | 65.14 | 63.61 | 63.87 | 2,512,168 | -0.49(-0.76%) |
Apr 12, 2018 | 63.34 | 64.73 | 63.17 | 64.36 | 4,760,883 | +1.35(+2.15%) |
Apr 11, 2018 | 63.03 | 63.86 | 62.93 | 63.01 | 1,983,057 | -0.50(-0.78%) |
Apr 10, 2018 | 63.24 | 63.95 | 63.03 | 63.50 | 3,705,810 | +1.36(+2.19%) |
Apr 09, 2018 | 61.99 | 62.99 | 61.77 | 62.14 | 2,805,088 | +0.59(+0.95%) |
Apr 06, 2018 | 62.45 | 62.92 | 61.02 | 61.56 | 2,577,823 | -1.68(-2.66%) |
Apr 05, 2018 | 62.88 | 63.93 | 62.57 | 63.24 | 4,567,987 | +0.95(+1.53%) |
Apr 04, 2018 | 61.80 | 62.37 | 60.88 | 62.28 | 5,819,972 | -0.81(-1.28%) |
Apr 03, 2018 | 63.32 | 63.32 | 62.30 | 63.09 | 2,218,193 | +0.33(+0.52%) |
Apr 02, 2018 | 64.65 | 65.46 | 62.30 | 62.77 | 3,039,856 | -1.17(-1.84%) |
Mar 29, 2018 | 63.94 | 63.94 | 63.94 | 0 | +1.00(+1.58%) | |
Mar 28, 2018 | 63.74 | 63.90 | 62.57 | 62.94 | 3,542,894 | -0.78(-1.23%) |
Mar 27, 2018 | 63.61 | 65.05 | 63.14 | 63.73 | 4,701,154 | +1.08(+1.72%) |
Mar 26, 2018 | 62.78 | 63.17 | 62.20 | 62.65 | 6,703,738 | +1.00(+1.63%) |
Mar 23, 2018 | 63.45 | 63.67 | 61.64 | 61.64 | 4,415,019 | -1.80(-2.83%) |
Mar 22, 2018 | 64.69 | 64.76 | 63.43 | 63.44 | 3,655,549 | -1.76(-2.70%) |
Mar 21, 2018 | 65.83 | 66.44 | 64.68 | 65.20 | 3,249,211 | -0.96(-1.45%) |
Mar 20, 2018 | 65.94 | 66.46 | 65.84 | 66.16 | 1,991,183 | +0.09(+0.13%) |
Mar 19, 2018 | 65.81 | 66.28 | 65.55 | 66.07 | 2,865,850 | +0.00(+0.00%) |
Mar 16, 2018 | 65.83 | 66.18 | 65.58 | 66.07 | 2,361,564 | +0.25(+0.37%) |
Mar 15, 2018 | 65.32 | 66.31 | 65.08 | 65.83 | 2,244,125 | +0.77(+1.18%) |
Mar 14, 2018 | 65.15 | 65.63 | 64.48 | 65.06 | 3,784,922 | +0.04(+0.05%) |
Mar 13, 2018 | 66.80 | 67.04 | 64.66 | 65.03 | 3,575,334 | -1.56(-2.34%) |
Mar 12, 2018 | 67.44 | 67.79 | 66.43 | 66.58 | 3,714,412 | -0.74(-1.10%) |
Mar 09, 2018 | 67.45 | 67.80 | 66.12 | 67.32 | 3,478,299 | -0.13(-0.20%) |
Mar 08, 2018 | 65.68 | 67.92 | 65.40 | 67.46 | 6,536,114 | +3.15(+4.90%) |
Mar 07, 2018 | 64.59 | 64.30 | 2,621,134 | +0.35(+0.55%) | ||
Mar 06, 2018 | 63.42 | 64.21 | 63.28 | 63.95 | 2,788,876 | +0.94(+1.49%) |
Mar 05, 2018 | 62.67 | 63.23 | 61.57 | 63.01 | 2,128,255 | +0.05(+0.08%) |
Mar 02, 2018 | 61.63 | 63.06 | 60.98 | 62.96 | 3,492,381 | +0.58(+0.93%) |
Mar 01, 2018 | 63.83 | 64.12 | 62.16 | 62.38 | 3,294,356 | -1.73(-2.69%) |
Feb 28, 2018 | 64.52 | 64.94 | 64.10 | 64.10 | 2,737,436 | -0.20(-0.31%) |
Feb 27, 2018 | 65.33 | 65.43 | 64.29 | 64.30 | 2,981,847 | -0.80(-1.23%) |
Feb 26, 2018 | 65.65 | 65.85 | 65.11 | 65.11 | 2,380,613 | -0.33(-0.51%) |
Feb 23, 2018 | 64.64 | 65.44 | 64.62 | 65.44 | 2,046,594 | +1.21(+1.89%) |
Feb 22, 2018 | 63.81 | 64.23 | 4,835,108 | -1.86(-2.81%) | ||
Feb 21, 2018 | 66.22 | 67.06 | 66.04 | 66.08 | 2,254,772 | +0.02(+0.03%) |
Feb 20, 2018 | 65.43 | 66.16 | 65.28 | 66.07 | 2,653,581 | +0.02(+0.03%) |
Feb 16, 2018 | 66.05 | 66.05 | 66.05 | 0 | +0.16(+0.24%) | |
Feb 15, 2018 | 66.29 | 66.66 | 65.55 | 65.89 | 2,590,564 | +0.34(+0.52%) |
Feb 14, 2018 | 63.98 | 65.86 | 63.93 | 65.55 | 3,130,918 | +1.14(+1.78%) |
Feb 13, 2018 | 63.04 | 64.49 | 63.04 | 64.40 | 4,712,454 | +1.42(+2.25%) |
Feb 12, 2018 | 63.26 | 63.91 | 62.46 | 62.98 | 3,185,418 | +0.48(+0.76%) |
Feb 09, 2018 | 62.86 | 63.05 | 59.98 | 62.51 | 7,042,166 | +0.01(+0.01%) |
Feb 08, 2018 | 65.24 | 65.35 | 62.44 | 62.50 | 5,317,144 | -2.15(-3.32%) |
Feb 07, 2018 | 65.38 | 65.79 | 64.45 | 64.65 | 4,280,546 | -0.60(-0.92%) |
Feb 06, 2018 | 62.60 | 65.50 | 62.11 | 65.25 | 6,775,801 | +1.24(+1.94%) |
Feb 05, 2018 | 65.76 | 66.46 | 63.34 | 64.01 | 6,924,132 | -2.18(-3.30%) |
Feb 02, 2018 | 67.54 | 67.81 | 66.12 | 66.19 | 4,265,250 | -2.67(-3.87%) |