Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.33 | 62.08 | 61.07 | 61.16 | 5,707,353 | -0.21(-0.34%) |
Apr 27, 2018 | 60.24 | 61.57 | 60.14 | 61.37 | 4,405,859 | +0.82(+1.35%) |
Apr 26, 2018 | 60.08 | 60.77 | 59.89 | 60.56 | 3,694,833 | +0.62(+1.04%) |
Apr 25, 2018 | 59.18 | 60.38 | 58.89 | 59.93 | 3,075,318 | +0.51(+0.86%) |
Apr 24, 2018 | 59.79 | 60.62 | 59.14 | 59.42 | 4,682,458 | -0.35(-0.59%) |
Apr 23, 2018 | 59.60 | 59.88 | 58.77 | 59.77 | 3,971,588 | +0.53(+0.90%) |
Apr 20, 2018 | 59.92 | 60.35 | 59.07 | 59.24 | 4,878,591 | -0.56(-0.93%) |
Apr 19, 2018 | 60.92 | 60.92 | 59.12 | 59.80 | 6,901,614 | -1.31(-2.14%) |
Apr 18, 2018 | 61.27 | 61.89 | 61.01 | 61.10 | 3,811,603 | +0.07(+0.11%) |
Apr 17, 2018 | 61.34 | 61.45 | 60.99 | 61.04 | 3,639,972 | +0.38(+0.62%) |
Apr 16, 2018 | 60.61 | 61.02 | 60.21 | 60.66 | 5,742,192 | +0.40(+0.67%) |
Apr 13, 2018 | 61.31 | 61.32 | 59.93 | 60.25 | 4,539,596 | -0.77(-1.26%) |
Apr 12, 2018 | 61.61 | 62.00 | 60.75 | 61.02 | 3,585,006 | -0.33(-0.54%) |
Apr 11, 2018 | 61.06 | 61.92 | 60.77 | 61.35 | 4,205,746 | +0.03(+0.04%) |
Apr 10, 2018 | 61.38 | 61.51 | 60.51 | 61.32 | 5,524,866 | +1.10(+1.83%) |
Apr 09, 2018 | 61.04 | 61.26 | 60.16 | 60.22 | 3,671,438 | -0.68(-1.12%) |
Apr 06, 2018 | 60.46 | 61.85 | 60.25 | 60.90 | 7,549,467 | -0.13(-0.21%) |
Apr 05, 2018 | 60.62 | 61.15 | 59.60 | 61.03 | 5,365,848 | +0.49(+0.81%) |
Apr 04, 2018 | 58.03 | 60.60 | 58.00 | 60.54 | 6,171,385 | +1.96(+3.35%) |
Apr 03, 2018 | 58.46 | 58.92 | 58.14 | 58.58 | 4,135,367 | +0.46(+0.80%) |
Apr 02, 2018 | 58.16 | 58.45 | 56.82 | 58.11 | 7,005,954 | -0.38(-0.65%) |
Mar 29, 2018 | 58.49 | 58.49 | 58.49 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 57.91 | 60.46 | 57.91 | 58.28 | 9,558,170 | +0.56(+0.98%) |
Mar 27, 2018 | 59.64 | 59.73 | 57.48 | 57.72 | 8,185,890 | -1.49(-2.52%) |
Mar 26, 2018 | 57.85 | 59.50 | 57.83 | 59.21 | 5,809,103 | +2.02(+3.54%) |
Mar 23, 2018 | 58.74 | 59.15 | 57.10 | 57.19 | 6,244,807 | -0.85(-1.47%) |
Mar 22, 2018 | 58.85 | 59.38 | 57.97 | 58.04 | 7,849,315 | -1.05(-1.78%) |
Mar 21, 2018 | 59.97 | 60.24 | 59.09 | 59.09 | 4,501,818 | -1.20(-1.98%) |
Mar 20, 2018 | 59.48 | 60.46 | 59.40 | 60.29 | 5,952,679 | +1.03(+1.73%) |
Mar 19, 2018 | 59.75 | 60.08 | 59.06 | 59.26 | 3,816,036 | -0.55(-0.92%) |
Mar 16, 2018 | 59.44 | 60.18 | 59.32 | 59.81 | 8,661,523 | +0.30(+0.51%) |
Mar 15, 2018 | 60.05 | 60.24 | 59.21 | 59.50 | 7,749,454 | -0.02(-0.03%) |
Mar 14, 2018 | 60.42 | 59.29 | 59.52 | 5,559,499 | -0.44(-0.73%) | |
Mar 13, 2018 | 59.81 | 60.74 | 59.71 | 59.96 | 5,324,365 | +0.42(+0.71%) |
Mar 12, 2018 | 59.01 | 59.81 | 58.81 | 59.54 | 4,350,526 | +0.15(+0.26%) |
Mar 09, 2018 | 59.29 | 59.66 | 58.41 | 59.38 | 8,087,073 | +0.62(+1.06%) |
Mar 08, 2018 | 60.18 | 60.30 | 58.26 | 58.76 | 10,357,251 | -1.42(-2.35%) |
Mar 07, 2018 | 60.77 | 60.18 | 9,117,055 | -0.30(-0.50%) | ||
Mar 06, 2018 | 62.55 | 62.88 | 58.92 | 60.48 | 23,725,486 | -2.82(-4.46%) |
Mar 05, 2018 | 62.99 | 63.82 | 62.30 | 63.30 | 9,060,955 | -0.01(-0.01%) |
Mar 02, 2018 | 62.03 | 63.59 | 61.75 | 63.31 | 5,883,058 | +0.86(+1.38%) |
Mar 01, 2018 | 63.61 | 63.65 | 61.50 | 62.45 | 8,408,973 | -1.08(-1.70%) |
Feb 28, 2018 | 64.08 | 64.60 | 63.53 | 63.53 | 6,552,581 | -0.13(-0.21%) |
Feb 27, 2018 | 65.49 | 66.07 | 63.41 | 63.66 | 7,399,468 | -1.12(-1.73%) |
Feb 26, 2018 | 64.24 | 64.86 | 63.34 | 64.79 | 6,859,944 | +1.26(+1.98%) |
Feb 23, 2018 | 63.62 | 64.28 | 62.59 | 63.53 | 6,499,508 | +0.32(+0.51%) |
Feb 22, 2018 | 63.21 | 8,239,190 | +1.74(+2.84%) | |||
Feb 21, 2018 | 61.68 | 62.85 | 61.43 | 61.47 | 10,261,667 | +0.08(+0.14%) |
Feb 20, 2018 | 61.36 | 62.21 | 60.40 | 61.38 | 8,411,082 | -1.87(-2.96%) |
Feb 16, 2018 | 63.25 | 63.25 | 63.25 | 0 | -0.28(-0.45%) | |
Feb 15, 2018 | 63.68 | 62.88 | 63.54 | 4,101,373 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.07 | 64.02 | 61.88 | 62.96 | 8,842,612 | +1.23(+1.99%) |
Feb 13, 2018 | 60.04 | 61.79 | 59.89 | 61.73 | 5,283,095 | +1.67(+2.78%) |
Feb 12, 2018 | 61.10 | 61.19 | 59.78 | 60.06 | 5,534,378 | -0.48(-0.79%) |
Feb 09, 2018 | 60.00 | 60.97 | 57.58 | 60.54 | 9,255,137 | +1.12(+1.88%) |
Feb 08, 2018 | 61.42 | 61.74 | 59.38 | 59.42 | 6,825,470 | -1.79(-2.92%) |
Feb 07, 2018 | 60.60 | 61.94 | 60.44 | 61.20 | 7,803,243 | +0.45(+0.74%) |
Feb 06, 2018 | 58.10 | 61.05 | 57.16 | 60.75 | 9,630,395 | +0.77(+1.29%) |
Feb 05, 2018 | 60.54 | 61.97 | 59.42 | 59.98 | 7,741,423 | -0.97(-1.60%) |
Feb 02, 2018 | 62.07 | 62.24 | 60.76 | 60.95 | 8,147,626 | -1.69(-2.69%) |