Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.61 | 62.04 | 61.11 | 61.47 | 498,097 | -0.64(-1.03%) |
Apr 27, 2018 | 61.64 | 62.19 | 61.58 | 62.11 | 353,909 | +0.47(+0.76%) |
Apr 26, 2018 | 60.98 | 61.89 | 60.81 | 61.65 | 345,058 | +0.68(+1.11%) |
Apr 25, 2018 | 60.82 | 61.47 | 60.43 | 60.97 | 315,250 | -0.52(-0.85%) |
Apr 24, 2018 | 61.22 | 61.56 | 60.80 | 61.49 | 429,646 | +0.59(+0.97%) |
Apr 23, 2018 | 61.07 | 61.50 | 60.74 | 60.90 | 454,029 | -0.79(-1.28%) |
Apr 20, 2018 | 61.79 | 61.99 | 60.41 | 61.69 | 654,268 | -0.33(-0.53%) |
Apr 19, 2018 | 63.02 | 63.02 | 61.20 | 62.02 | 655,081 | -0.75(-1.19%) |
Apr 18, 2018 | 63.21 | 63.67 | 62.67 | 62.76 | 1,028,014 | +0.03(+0.04%) |
Apr 17, 2018 | 61.88 | 63.11 | 61.77 | 62.74 | 709,271 | +0.81(+1.32%) |
Apr 16, 2018 | 61.68 | 62.52 | 61.36 | 61.92 | 778,651 | +0.38(+0.62%) |
Apr 13, 2018 | 60.98 | 61.67 | 60.67 | 61.54 | 899,590 | +1.14(+1.89%) |
Apr 12, 2018 | 59.63 | 61.10 | 59.54 | 60.40 | 730,097 | +0.28(+0.46%) |
Apr 11, 2018 | 60.63 | 61.81 | 59.95 | 60.12 | 1,399,904 | +0.13(+0.22%) |
Apr 10, 2018 | 59.76 | 60.20 | 59.62 | 59.99 | 660,288 | +0.71(+1.20%) |
Apr 09, 2018 | 58.67 | 59.56 | 58.43 | 59.28 | 544,550 | +0.54(+0.91%) |
Apr 06, 2018 | 58.98 | 59.35 | 58.52 | 58.74 | 435,649 | +0.16(+0.28%) |
Apr 05, 2018 | 58.17 | 58.74 | 58.01 | 58.58 | 807,032 | +0.10(+0.18%) |
Apr 04, 2018 | 59.38 | 59.43 | 57.90 | 58.48 | 577,999 | -0.35(-0.59%) |
Apr 03, 2018 | 60.16 | 60.31 | 58.63 | 58.82 | 865,815 | -1.46(-2.43%) |
Apr 02, 2018 | 59.83 | 60.90 | 59.51 | 60.29 | 611,698 | +1.04(+1.75%) |
Mar 29, 2018 | 59.25 | 59.25 | 59.25 | 0 | +1.20(+2.06%) | |
Mar 28, 2018 | 60.43 | 60.57 | 57.34 | 58.05 | 1,382,857 | -2.61(-4.30%) |
Mar 27, 2018 | 60.98 | 61.37 | 60.55 | 60.66 | 814,811 | -0.50(-0.82%) |
Mar 26, 2018 | 60.61 | 61.20 | 60.18 | 61.16 | 628,682 | +1.10(+1.83%) |
Mar 23, 2018 | 59.93 | 60.52 | 59.58 | 60.06 | 932,740 | +1.01(+1.72%) |
Mar 22, 2018 | 60.72 | 60.72 | 58.92 | 59.05 | 1,084,258 | -1.97(-3.22%) |
Mar 21, 2018 | 60.64 | 61.56 | 59.97 | 61.01 | 1,011,158 | +0.90(+1.50%) |
Mar 20, 2018 | 59.83 | 60.17 | 59.62 | 60.11 | 632,585 | +0.03(+0.06%) |
Mar 19, 2018 | 59.53 | 60.25 | 59.12 | 60.08 | 663,818 | +0.55(+0.92%) |
Mar 16, 2018 | 59.21 | 59.79 | 59.12 | 59.53 | 2,160,045 | +0.42(+0.72%) |
Mar 15, 2018 | 59.16 | 59.68 | 58.99 | 59.11 | 596,447 | -0.37(-0.63%) |
Mar 14, 2018 | 60.03 | 60.31 | 59.35 | 59.48 | 603,633 | -0.11(-0.19%) |
Mar 13, 2018 | 59.16 | 59.75 | 59.11 | 59.59 | 572,089 | +0.54(+0.92%) |
Mar 12, 2018 | 58.23 | 59.22 | 58.10 | 59.05 | 722,045 | +0.45(+0.76%) |
Mar 09, 2018 | 57.82 | 58.80 | 57.49 | 58.60 | 756,008 | +0.41(+0.71%) |
Mar 08, 2018 | 60.26 | 60.61 | 57.15 | 58.19 | 1,511,392 | -2.67(-4.39%) |
Mar 07, 2018 | 60.19 | 60.87 | 825,468 | -0.50(-0.81%) | ||
Mar 06, 2018 | 61.11 | 61.93 | 60.96 | 61.36 | 881,373 | +1.08(+1.80%) |
Mar 05, 2018 | 60.39 | 60.43 | 59.84 | 60.28 | 840,949 | -0.38(-0.62%) |
Mar 02, 2018 | 61.30 | 61.57 | 60.56 | 60.66 | 476,200 | -0.03(-0.04%) |
Mar 01, 2018 | 59.99 | 61.12 | 59.00 | 60.68 | 922,466 | +0.46(+0.76%) |
Feb 28, 2018 | 61.08 | 61.35 | 60.18 | 60.23 | 990,136 | -0.85(-1.39%) |
Feb 27, 2018 | 63.19 | 63.19 | 60.87 | 61.08 | 804,438 | -2.39(-3.77%) |
Feb 26, 2018 | 63.54 | 63.81 | 62.88 | 63.47 | 682,497 | +0.37(+0.59%) |
Feb 23, 2018 | 61.87 | 63.19 | 61.43 | 63.10 | 660,346 | +1.06(+1.70%) |
Feb 22, 2018 | 62.04 | 564,269 | +0.58(+0.95%) | |||
Feb 21, 2018 | 62.35 | 62.86 | 61.30 | 61.46 | 643,245 | -0.69(-1.11%) |
Feb 20, 2018 | 62.63 | 63.01 | 62.03 | 62.15 | 901,687 | -1.19(-1.87%) |
Feb 16, 2018 | 63.33 | 63.33 | 63.33 | 0 | -1.13(-1.76%) | |
Feb 15, 2018 | 64.03 | 64.69 | 63.83 | 64.47 | 725,799 | +0.61(+0.96%) |
Feb 14, 2018 | 61.47 | 64.29 | 61.16 | 63.86 | 1,222,077 | +2.39(+3.89%) |
Feb 13, 2018 | 60.84 | 61.63 | 60.37 | 61.47 | 608,785 | +0.61(+1.00%) |
Feb 12, 2018 | 59.45 | 61.13 | 59.27 | 60.86 | 1,097,511 | +1.51(+2.55%) |
Feb 09, 2018 | 60.08 | 60.30 | 58.37 | 59.34 | 1,259,945 | -0.78(-1.30%) |
Feb 08, 2018 | 60.51 | 61.10 | 60.00 | 60.13 | 1,028,913 | -0.44(-0.72%) |
Feb 07, 2018 | 61.23 | 62.04 | 60.45 | 60.56 | 1,009,370 | -0.83(-1.34%) |
Feb 06, 2018 | 63.23 | 63.31 | 61.20 | 61.39 | 1,377,180 | -2.47(-3.86%) |
Feb 05, 2018 | 63.77 | 64.21 | 63.50 | 63.86 | 820,579 | +0.09(+0.13%) |
Feb 02, 2018 | 64.86 | 64.99 | 63.24 | 63.77 | 858,276 | -1.66(-2.54%) |