Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.22 | 64.74 | 63.30 | 63.30 | 2,049,988 | -0.82(-1.27%) |
Apr 27, 2018 | 63.42 | 64.20 | 63.16 | 64.12 | 2,043,461 | +0.75(+1.18%) |
Apr 26, 2018 | 63.62 | 63.99 | 63.08 | 63.37 | 3,210,567 | -0.43(-0.67%) |
Apr 25, 2018 | 64.01 | 64.31 | 63.12 | 63.80 | 2,823,937 | -0.20(-0.31%) |
Apr 24, 2018 | 64.17 | 65.52 | 63.39 | 64.00 | 3,756,892 | +0.27(+0.43%) |
Apr 23, 2018 | 63.20 | 64.38 | 63.16 | 63.72 | 4,339,967 | +0.38(+0.60%) |
Apr 20, 2018 | 62.57 | 64.35 | 62.35 | 63.34 | 5,121,871 | -0.18(-0.28%) |
Apr 19, 2018 | 62.23 | 63.79 | 62.21 | 63.52 | 5,692,098 | +1.54(+2.48%) |
Apr 18, 2018 | 62.68 | 63.36 | 61.96 | 61.99 | 4,615,936 | -0.51(-0.82%) |
Apr 17, 2018 | 64.20 | 64.20 | 62.15 | 62.50 | 3,836,002 | -1.42(-2.22%) |
Apr 16, 2018 | 64.36 | 64.54 | 63.52 | 63.92 | 3,038,292 | +0.07(+0.10%) |
Apr 13, 2018 | 66.10 | 66.10 | 63.66 | 63.85 | 4,365,085 | -1.65(-2.52%) |
Apr 12, 2018 | 64.63 | 65.96 | 64.56 | 65.50 | 3,138,513 | +1.37(+2.14%) |
Apr 11, 2018 | 63.81 | 64.59 | 63.63 | 64.13 | 2,741,146 | -0.45(-0.69%) |
Apr 10, 2018 | 64.99 | 65.02 | 63.85 | 64.57 | 4,638,754 | +0.92(+1.44%) |
Apr 09, 2018 | 63.30 | 65.26 | 63.08 | 63.66 | 5,805,336 | +1.13(+1.80%) |
Apr 06, 2018 | 64.20 | 64.23 | 61.81 | 62.53 | 3,826,442 | -2.43(-3.74%) |
Apr 05, 2018 | 65.01 | 65.34 | 64.44 | 64.95 | 2,866,306 | +0.37(+0.57%) |
Apr 04, 2018 | 62.58 | 64.75 | 62.52 | 64.58 | 3,745,966 | +0.91(+1.43%) |
Apr 03, 2018 | 63.03 | 63.89 | 62.61 | 63.67 | 3,606,387 | +1.05(+1.68%) |
Apr 02, 2018 | 64.20 | 64.30 | 61.73 | 62.62 | 4,711,435 | -1.86(-2.88%) |
Mar 29, 2018 | 64.48 | 64.48 | 64.48 | 0 | +1.40(+2.22%) | |
Mar 28, 2018 | 63.29 | 63.75 | 62.38 | 63.08 | 2,927,100 | -0.12(-0.19%) |
Mar 27, 2018 | 65.16 | 65.39 | 62.67 | 63.20 | 2,761,718 | -1.64(-2.53%) |
Mar 26, 2018 | 63.76 | 65.08 | 63.31 | 64.84 | 3,150,482 | +2.32(+3.71%) |
Mar 23, 2018 | 64.99 | 65.29 | 62.36 | 62.52 | 3,580,768 | -2.30(-3.55%) |
Mar 22, 2018 | 66.43 | 66.74 | 64.55 | 64.82 | 3,263,168 | -2.34(-3.49%) |
Mar 21, 2018 | 67.21 | 67.90 | 66.52 | 67.16 | 1,896,688 | +0.19(+0.28%) |
Mar 20, 2018 | 67.71 | 68.01 | 66.87 | 66.97 | 1,926,630 | -0.36(-0.53%) |
Mar 19, 2018 | 67.87 | 66.48 | 67.33 | 2,099,031 | -0.45(-0.67%) | |
Mar 16, 2018 | 67.56 | 68.63 | 67.28 | 67.79 | 5,548,196 | +0.38(+0.56%) |
Mar 15, 2018 | 67.62 | 67.67 | 66.81 | 67.41 | 1,828,041 | +0.07(+0.10%) |
Mar 14, 2018 | 68.72 | 68.73 | 67.00 | 67.34 | 3,054,329 | -1.15(-1.67%) |
Mar 13, 2018 | 69.28 | 69.33 | 68.26 | 68.49 | 3,332,268 | -0.29(-0.43%) |
Mar 12, 2018 | 68.90 | 69.53 | 68.60 | 68.78 | 2,714,526 | -0.26(-0.37%) |
Mar 09, 2018 | 68.14 | 69.06 | 67.80 | 69.04 | 1,957,647 | +1.45(+2.15%) |
Mar 08, 2018 | 68.01 | 68.19 | 66.70 | 67.59 | 1,805,107 | -0.14(-0.21%) |
Mar 07, 2018 | 67.95 | 67.73 | 1,931,041 | +0.38(+0.56%) | ||
Mar 06, 2018 | 67.14 | 67.53 | 66.40 | 67.35 | 2,226,179 | +0.38(+0.57%) |
Mar 05, 2018 | 65.29 | 67.20 | 64.95 | 66.97 | 2,392,709 | +1.00(+1.51%) |
Mar 02, 2018 | 65.08 | 66.19 | 64.00 | 65.98 | 2,951,613 | +0.50(+0.77%) |
Mar 01, 2018 | 66.37 | 66.64 | 64.81 | 65.47 | 3,553,071 | -0.71(-1.07%) |
Feb 28, 2018 | 67.44 | 67.86 | 66.14 | 66.19 | 3,466,244 | -0.69(-1.03%) |
Feb 27, 2018 | 68.02 | 68.72 | 66.84 | 66.88 | 3,119,429 | -0.98(-1.44%) |
Feb 26, 2018 | 67.65 | 67.92 | 66.88 | 67.85 | 2,111,976 | +0.67(+1.00%) |
Feb 23, 2018 | 66.45 | 67.23 | 66.10 | 67.18 | 2,134,333 | +0.90(+1.35%) |
Feb 22, 2018 | 66.11 | 66.29 | 2,695,600 | -1.05(-1.55%) | ||
Feb 21, 2018 | 67.44 | 68.44 | 67.31 | 67.34 | 3,850,527 | -0.07(-0.10%) |
Feb 20, 2018 | 66.75 | 67.62 | 66.72 | 67.40 | 4,923,060 | +0.35(+0.52%) |
Feb 16, 2018 | 67.05 | 67.05 | 67.05 | 0 | +0.49(+0.74%) | |
Feb 15, 2018 | 66.96 | 65.93 | 66.56 | 2,969,239 | +0.53(+0.80%) | |
Feb 14, 2018 | 63.89 | 66.24 | 63.88 | 66.03 | 3,193,152 | +2.03(+3.17%) |
Feb 13, 2018 | 63.19 | 64.10 | 62.89 | 64.01 | 3,170,178 | +0.31(+0.49%) |
Feb 12, 2018 | 64.16 | 65.03 | 63.49 | 63.70 | 4,309,110 | +0.10(+0.16%) |
Feb 09, 2018 | 63.10 | 64.03 | 61.07 | 63.59 | 4,841,214 | +1.58(+2.55%) |
Feb 08, 2018 | 65.28 | 65.31 | 61.99 | 62.01 | 4,093,217 | -3.03(-4.65%) |
Feb 07, 2018 | 64.06 | 66.36 | 63.95 | 65.04 | 6,736,104 | +0.55(+0.85%) |
Feb 06, 2018 | 61.10 | 64.87 | 60.62 | 64.49 | 6,387,224 | +1.22(+1.92%) |
Feb 05, 2018 | 64.71 | 65.21 | 62.16 | 63.27 | 5,717,081 | -2.21(-3.37%) |
Feb 02, 2018 | 67.03 | 67.60 | 65.41 | 65.48 | 5,087,047 | -1.82(-2.70%) |