Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.46 | 63.55 | 63.45 | 63.48 | 25,206 | -0.05(-0.08%) |
Apr 27, 2018 | 63.65 | 63.66 | 63.43 | 63.53 | 18,826 | -0.10(-0.15%) |
Apr 26, 2018 | 63.43 | 63.64 | 63.43 | 63.63 | 9,907 | +0.26(+0.41%) |
Apr 25, 2018 | 63.31 | 63.39 | 63.21 | 63.37 | 32,836 | +0.01(+0.01%) |
Apr 24, 2018 | 63.54 | 63.54 | 63.32 | 63.36 | 10,946 | -0.11(-0.18%) |
Apr 23, 2018 | 63.56 | 63.59 | 63.44 | 63.48 | 16,719 | -0.11(-0.18%) |
Apr 20, 2018 | 63.70 | 63.70 | 63.58 | 63.59 | 18,017 | -0.09(-0.14%) |
Apr 19, 2018 | 63.72 | 63.72 | 63.60 | 63.68 | 13,185 | -0.12(-0.19%) |
Apr 18, 2018 | 63.79 | 63.88 | 63.77 | 63.80 | 26,313 | +0.03(+0.04%) |
Apr 17, 2018 | 63.86 | 63.92 | 63.77 | 63.77 | 7,796 | -0.03(-0.04%) |
Apr 16, 2018 | 63.79 | 63.84 | 63.72 | 63.80 | 18,273 | +0.18(+0.28%) |
Apr 13, 2018 | 63.70 | 63.72 | 63.61 | 63.62 | 12,789 | +0.00(+0.00%) |
Apr 12, 2018 | 63.37 | 63.62 | 63.37 | 63.62 | 12,985 | +0.34(+0.54%) |
Apr 11, 2018 | 63.18 | 63.30 | 63.13 | 63.28 | 42,777 | +0.00(+0.00%) |
Apr 10, 2018 | 63.28 | 63.29 | 63.10 | 63.28 | 19,332 | +0.31(+0.50%) |
Apr 09, 2018 | 62.91 | 63.05 | 62.91 | 62.97 | 16,991 | +0.23(+0.37%) |
Apr 06, 2018 | 62.81 | 62.90 | 62.67 | 62.74 | 23,208 | -0.24(-0.37%) |
Apr 05, 2018 | 62.93 | 63.04 | 62.91 | 62.97 | 15,773 | +0.12(+0.20%) |
Apr 04, 2018 | 62.59 | 62.86 | 62.52 | 62.85 | 22,508 | +0.15(+0.24%) |
Apr 03, 2018 | 62.67 | 62.70 | 62.54 | 62.70 | 17,017 | +0.22(+0.36%) |
Apr 02, 2018 | 62.66 | 62.66 | 62.31 | 62.47 | 37,607 | -0.14(-0.23%) |
Mar 29, 2018 | 62.62 | 62.62 | 62.62 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 62.50 | 62.62 | 62.41 | 62.61 | 19,231 | +0.23(+0.37%) |
Mar 27, 2018 | 62.70 | 62.76 | 62.36 | 62.38 | 52,375 | -0.36(-0.57%) |
Mar 26, 2018 | 62.70 | 62.77 | 62.46 | 62.74 | 66,378 | +0.46(+0.74%) |
Mar 23, 2018 | 62.58 | 62.69 | 62.25 | 62.28 | 9,142 | -0.31(-0.50%) |
Mar 22, 2018 | 62.89 | 62.89 | 62.59 | 62.59 | 33,341 | -0.36(-0.58%) |
Mar 21, 2018 | 62.98 | 63.07 | 62.92 | 62.95 | 94,436 | +0.05(+0.09%) |
Mar 20, 2018 | 62.79 | 62.94 | 62.79 | 62.90 | 17,744 | +0.11(+0.17%) |
Mar 19, 2018 | 62.96 | 62.96 | 62.73 | 62.79 | 20,274 | -0.22(-0.35%) |
Mar 16, 2018 | 62.85 | 63.01 | 62.85 | 63.01 | 22,260 | +0.16(+0.25%) |
Mar 15, 2018 | 62.80 | 62.94 | 62.74 | 62.85 | 14,551 | +0.06(+0.10%) |
Mar 14, 2018 | 63.01 | 63.01 | 62.78 | 62.79 | 30,025 | -0.06(-0.09%) |
Mar 13, 2018 | 62.95 | 63.16 | 62.84 | 62.85 | 34,533 | -0.23(-0.37%) |
Mar 12, 2018 | 63.22 | 63.22 | 63.03 | 63.08 | 20,145 | -0.14(-0.22%) |
Mar 09, 2018 | 63.09 | 63.23 | 63.09 | 63.22 | 29,793 | +0.33(+0.53%) |
Mar 08, 2018 | 62.86 | 62.92 | 62.74 | 62.89 | 39,233 | +0.02(+0.03%) |
Mar 07, 2018 | 62.89 | 62.74 | 62.86 | 28,386 | -0.07(-0.12%) | |
Mar 06, 2018 | 62.96 | 62.97 | 62.82 | 62.94 | 22,777 | +0.12(+0.19%) |
Mar 05, 2018 | 62.64 | 62.88 | 62.64 | 62.82 | 29,634 | -0.03(-0.04%) |
Mar 02, 2018 | 62.41 | 62.85 | 62.41 | 62.85 | 29,423 | +0.12(+0.19%) |
Mar 01, 2018 | 62.84 | 62.97 | 62.66 | 62.73 | 22,410 | -0.26(-0.42%) |
Feb 28, 2018 | 63.15 | 63.22 | 62.98 | 62.99 | 66,360 | -0.07(-0.11%) |
Feb 27, 2018 | 63.07 | 63.20 | 63.03 | 63.06 | 31,655 | -0.07(-0.11%) |
Feb 26, 2018 | 63.08 | 63.21 | 63.02 | 63.13 | 17,177 | +0.12(+0.19%) |
Feb 23, 2018 | 62.76 | 63.04 | 62.64 | 63.01 | 85,039 | +0.25(+0.41%) |
Feb 22, 2018 | 62.81 | 62.95 | 62.72 | 62.75 | 36,089 | -0.03(-0.04%) |
Feb 21, 2018 | 62.98 | 63.09 | 62.77 | 62.78 | 28,418 | -0.10(-0.15%) |
Feb 20, 2018 | 63.00 | 63.10 | 62.87 | 62.88 | 104,909 | -0.21(-0.33%) |
Feb 16, 2018 | 63.09 | 63.09 | 63.09 | 0 | +0.25(+0.39%) | |
Feb 15, 2018 | 62.67 | 62.85 | 62.51 | 62.84 | 37,573 | +0.49(+0.78%) |
Feb 14, 2018 | 62.01 | 62.35 | 62.01 | 62.35 | 14,525 | +0.26(+0.42%) |
Feb 13, 2018 | 62.16 | 62.16 | 61.98 | 62.09 | 17,588 | -0.17(-0.28%) |
Feb 12, 2018 | 62.02 | 62.36 | 61.99 | 62.27 | 18,817 | +0.35(+0.56%) |
Feb 09, 2018 | 62.14 | 62.27 | 61.14 | 61.92 | 39,720 | -0.09(-0.14%) |
Feb 08, 2018 | 62.62 | 62.62 | 62.01 | 62.01 | 18,608 | -0.53(-0.85%) |
Feb 07, 2018 | 62.73 | 62.90 | 62.54 | 62.54 | 24,374 | -0.35(-0.56%) |
Feb 06, 2018 | 62.13 | 62.89 | 62.13 | 62.89 | 40,481 | +0.54(+0.87%) |
Feb 05, 2018 | 62.79 | 62.89 | 62.34 | 62.34 | 26,131 | -0.41(-0.66%) |
Feb 02, 2018 | 63.02 | 63.09 | 62.75 | 62.75 | 22,754 | -0.40(-0.63%) |