Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.91 | 62.95 | 61.59 | 61.60 | 3,813,022 | -0.92(-1.47%) |
Apr 27, 2018 | 62.86 | 63.02 | 62.14 | 62.52 | 2,078,921 | -0.16(-0.26%) |
Apr 26, 2018 | 62.71 | 63.23 | 62.42 | 62.68 | 2,307,629 | +0.50(+0.81%) |
Apr 25, 2018 | 61.78 | 62.25 | 61.50 | 62.18 | 1,735,540 | +0.19(+0.31%) |
Apr 24, 2018 | 62.59 | 62.68 | 61.49 | 61.99 | 1,742,132 | -0.20(-0.32%) |
Apr 23, 2018 | 60.83 | 62.21 | 60.73 | 62.19 | 2,860,672 | +1.33(+2.19%) |
Apr 20, 2018 | 63.00 | 63.22 | 60.57 | 60.86 | 5,205,157 | -2.32(-3.67%) |
Apr 19, 2018 | 63.19 | 63.47 | 62.53 | 63.17 | 2,267,591 | -0.15(-0.23%) |
Apr 18, 2018 | 63.55 | 63.87 | 63.27 | 63.32 | 1,308,117 | -0.42(-0.65%) |
Apr 17, 2018 | 63.20 | 63.80 | 62.55 | 63.74 | 1,730,849 | +0.14(+0.22%) |
Apr 16, 2018 | 63.60 | 63.93 | 63.19 | 63.60 | 1,478,699 | +0.49(+0.78%) |
Apr 13, 2018 | 63.83 | 63.99 | 62.95 | 63.10 | 2,386,220 | -0.54(-0.86%) |
Apr 12, 2018 | 63.94 | 64.20 | 63.47 | 63.65 | 1,570,763 | -0.24(-0.38%) |
Apr 11, 2018 | 63.65 | 64.09 | 63.57 | 63.89 | 1,154,918 | -0.09(-0.14%) |
Apr 10, 2018 | 63.63 | 64.09 | 63.27 | 63.98 | 1,321,502 | +0.70(+1.11%) |
Apr 09, 2018 | 63.40 | 64.19 | 62.93 | 63.28 | 1,637,616 | +0.02(+0.03%) |
Apr 06, 2018 | 63.55 | 64.44 | 62.92 | 63.26 | 2,626,098 | -0.62(-0.97%) |
Apr 05, 2018 | 64.48 | 64.61 | 63.76 | 63.88 | 2,442,336 | -0.19(-0.30%) |
Apr 04, 2018 | 62.96 | 64.28 | 62.52 | 64.07 | 4,084,937 | +0.40(+0.62%) |
Apr 03, 2018 | 63.28 | 64.07 | 62.80 | 63.68 | 2,765,038 | +0.48(+0.75%) |
Apr 02, 2018 | 65.12 | 65.25 | 63.05 | 63.20 | 1,865,374 | -1.94(-2.97%) |
Mar 29, 2018 | 65.14 | 65.14 | 65.14 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 64.53 | 66.17 | 64.33 | 65.21 | 2,740,447 | +1.02(+1.59%) |
Mar 27, 2018 | 64.01 | 64.89 | 63.42 | 64.19 | 2,143,472 | +0.28(+0.43%) |
Mar 26, 2018 | 63.12 | 64.20 | 62.72 | 63.91 | 2,989,391 | +1.51(+2.43%) |
Mar 23, 2018 | 64.49 | 64.49 | 62.32 | 62.40 | 3,663,571 | -1.93(-3.00%) |
Mar 22, 2018 | 65.34 | 65.79 | 64.13 | 64.32 | 3,430,473 | -1.44(-2.18%) |
Mar 21, 2018 | 66.46 | 66.63 | 65.54 | 65.76 | 2,324,529 | -0.72(-1.08%) |
Mar 20, 2018 | 68.82 | 69.03 | 66.41 | 66.48 | 2,928,683 | -2.24(-3.26%) |
Mar 19, 2018 | 69.16 | 69.41 | 68.40 | 68.72 | 1,753,974 | -0.62(-0.90%) |
Mar 16, 2018 | 70.63 | 70.71 | 68.42 | 69.34 | 3,862,161 | -1.05(-1.50%) |
Mar 15, 2018 | 69.95 | 70.47 | 69.95 | 70.39 | 2,179,857 | +0.27(+0.38%) |
Mar 14, 2018 | 69.87 | 70.23 | 69.48 | 70.13 | 1,788,836 | +0.55(+0.80%) |
Mar 13, 2018 | 70.39 | 70.39 | 69.42 | 69.57 | 1,707,023 | -0.43(-0.62%) |
Mar 12, 2018 | 70.26 | 70.87 | 69.67 | 70.00 | 1,775,141 | -0.11(-0.16%) |
Mar 09, 2018 | 69.83 | 70.16 | 69.44 | 70.12 | 2,096,270 | +0.47(+0.67%) |
Mar 08, 2018 | 68.04 | 69.77 | 67.91 | 69.65 | 2,738,855 | +1.98(+2.93%) |
Mar 07, 2018 | 67.22 | 67.67 | 1,331,295 | -0.46(-0.67%) | ||
Mar 06, 2018 | 67.74 | 68.22 | 67.49 | 68.13 | 2,233,432 | +0.66(+0.97%) |
Mar 05, 2018 | 67.52 | 67.93 | 66.48 | 67.47 | 2,705,489 | -0.27(-0.40%) |
Mar 02, 2018 | 66.25 | 67.79 | 65.98 | 67.74 | 2,292,580 | +1.65(+2.50%) |
Mar 01, 2018 | 65.84 | 66.67 | 65.24 | 66.09 | 2,561,555 | +0.51(+0.77%) |
Feb 28, 2018 | 66.24 | 66.29 | 65.34 | 65.58 | 2,254,646 | -0.28(-0.43%) |
Feb 27, 2018 | 66.90 | 67.23 | 65.86 | 65.86 | 1,513,658 | -1.16(-1.73%) |
Feb 26, 2018 | 67.76 | 68.36 | 65.99 | 67.03 | 1,903,821 | -0.63(-0.93%) |
Feb 23, 2018 | 67.64 | 67.92 | 66.62 | 67.65 | 1,613,313 | +0.18(+0.27%) |
Feb 22, 2018 | 67.47 | 2,359,472 | -0.26(-0.38%) | |||
Feb 21, 2018 | 68.50 | 69.12 | 67.70 | 67.73 | 2,110,158 | -0.86(-1.25%) |
Feb 20, 2018 | 69.72 | 69.90 | 68.56 | 68.59 | 1,962,786 | -1.48(-2.11%) |
Feb 16, 2018 | 70.07 | 70.07 | 70.07 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 70.41 | 68.07 | 70.30 | 2,423,311 | +1.11(+1.60%) | |
Feb 14, 2018 | 66.44 | 69.40 | 66.23 | 69.19 | 4,518,705 | +4.09(+6.27%) |
Feb 13, 2018 | 65.44 | 65.11 | 1,941,484 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.96 | 65.95 | 64.64 | 65.17 | 2,313,175 | +1.34(+2.10%) |
Feb 09, 2018 | 64.37 | 64.74 | 62.54 | 63.83 | 2,796,463 | -0.26(-0.40%) |
Feb 08, 2018 | 66.04 | 66.13 | 64.08 | 64.08 | 2,947,119 | -1.42(-2.17%) |
Feb 07, 2018 | 66.75 | 67.14 | 65.18 | 65.50 | 2,931,479 | -1.57(-2.33%) |
Feb 06, 2018 | 66.21 | 67.50 | 66.02 | 67.07 | 2,567,963 | -0.28(-0.41%) |
Feb 05, 2018 | 69.18 | 69.97 | 66.82 | 67.34 | 1,218,839 | -2.37(-3.40%) |
Feb 02, 2018 | 71.35 | 71.43 | 69.49 | 69.72 | 1,444,770 | -2.14(-2.98%) |