Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.15 | 61.43 | 60.05 | 60.06 | 1,330,073 | -0.95(-1.55%) |
Apr 27, 2018 | 60.83 | 61.35 | 60.44 | 61.01 | 846,074 | +0.01(+0.01%) |
Apr 26, 2018 | 61.97 | 63.67 | 60.02 | 61.00 | 1,732,580 | -2.89(-4.52%) |
Apr 25, 2018 | 64.07 | 64.25 | 63.15 | 63.89 | 527,311 | -0.11(-0.17%) |
Apr 24, 2018 | 64.83 | 64.86 | 63.59 | 64.00 | 507,909 | -0.66(-1.02%) |
Apr 23, 2018 | 64.54 | 64.68 | 63.86 | 64.65 | 461,973 | +0.38(+0.60%) |
Apr 20, 2018 | 64.32 | 64.60 | 63.84 | 64.27 | 457,438 | +0.20(+0.31%) |
Apr 19, 2018 | 63.65 | 64.36 | 63.00 | 64.07 | 351,203 | +0.41(+0.64%) |
Apr 18, 2018 | 63.81 | 64.19 | 63.40 | 63.66 | 412,007 | +0.06(+0.09%) |
Apr 17, 2018 | 64.37 | 64.58 | 63.52 | 63.60 | 475,552 | -0.21(-0.33%) |
Apr 16, 2018 | 63.26 | 64.09 | 62.61 | 63.82 | 629,843 | +1.03(+1.65%) |
Apr 13, 2018 | 63.59 | 63.63 | 62.47 | 62.78 | 420,146 | -0.38(-0.61%) |
Apr 12, 2018 | 63.11 | 63.52 | 62.96 | 63.17 | 289,046 | +0.49(+0.78%) |
Apr 11, 2018 | 62.37 | 64.04 | 62.24 | 62.68 | 385,428 | +0.00(+0.00%) |
Apr 10, 2018 | 62.65 | 63.25 | 62.49 | 62.68 | 483,178 | +0.55(+0.88%) |
Apr 09, 2018 | 62.53 | 63.04 | 61.90 | 62.14 | 564,308 | -0.20(-0.32%) |
Apr 06, 2018 | 63.03 | 63.77 | 62.02 | 62.33 | 871,144 | -1.15(-1.82%) |
Apr 05, 2018 | 63.32 | 63.81 | 63.05 | 63.48 | 463,409 | +0.38(+0.61%) |
Apr 04, 2018 | 62.17 | 63.25 | 61.93 | 63.10 | 621,170 | +0.35(+0.56%) |
Apr 03, 2018 | 62.17 | 63.10 | 62.06 | 62.75 | 591,168 | +0.96(+1.55%) |
Apr 02, 2018 | 63.24 | 63.42 | 60.80 | 61.79 | 586,148 | -1.61(-2.55%) |
Mar 29, 2018 | 63.41 | 63.41 | 63.41 | 0 | +0.34(+0.54%) | |
Mar 28, 2018 | 62.57 | 63.54 | 62.24 | 63.07 | 643,444 | +0.62(+1.00%) |
Mar 27, 2018 | 62.63 | 63.32 | 62.09 | 62.44 | 590,278 | -0.01(-0.01%) |
Mar 26, 2018 | 61.85 | 62.60 | 61.26 | 62.45 | 732,227 | +1.31(+2.14%) |
Mar 23, 2018 | 63.03 | 64.23 | 61.03 | 61.15 | 625,004 | -1.56(-2.49%) |
Mar 22, 2018 | 63.95 | 64.35 | 62.66 | 62.71 | 626,626 | -1.80(-2.79%) |
Mar 21, 2018 | 64.53 | 64.94 | 64.26 | 64.51 | 626,565 | +0.13(+0.20%) |
Mar 20, 2018 | 63.86 | 64.73 | 63.65 | 64.38 | 666,050 | +0.70(+1.10%) |
Mar 19, 2018 | 63.40 | 64.03 | 63.28 | 63.68 | 810,429 | -0.02(-0.03%) |
Mar 16, 2018 | 63.06 | 64.13 | 62.99 | 63.70 | 2,941,653 | +0.70(+1.12%) |
Mar 15, 2018 | 63.01 | 63.48 | 62.66 | 62.99 | 884,184 | +0.21(+0.34%) |
Mar 14, 2018 | 63.99 | 63.99 | 62.52 | 62.78 | 617,277 | -0.87(-1.37%) |
Mar 13, 2018 | 64.15 | 64.33 | 63.46 | 63.66 | 588,861 | -0.14(-0.21%) |
Mar 12, 2018 | 65.33 | 65.33 | 63.27 | 63.79 | 653,387 | -1.53(-2.34%) |
Mar 09, 2018 | 64.18 | 65.39 | 63.55 | 65.32 | 651,627 | +1.51(+2.37%) |
Mar 08, 2018 | 64.19 | 64.32 | 63.33 | 63.81 | 568,508 | -0.39(-0.61%) |
Mar 07, 2018 | 63.88 | 64.49 | 63.88 | 64.20 | 681,449 | -0.27(-0.42%) |
Mar 06, 2018 | 64.44 | 64.53 | 63.72 | 64.47 | 489,864 | +0.13(+0.20%) |
Mar 05, 2018 | 63.08 | 64.66 | 62.88 | 64.34 | 596,267 | +1.09(+1.72%) |
Mar 02, 2018 | 61.38 | 63.42 | 61.32 | 63.26 | 906,542 | +1.08(+1.73%) |
Mar 01, 2018 | 63.42 | 63.88 | 61.89 | 62.18 | 564,896 | -1.06(-1.68%) |
Feb 28, 2018 | 64.61 | 65.07 | 63.24 | 63.24 | 611,706 | -1.09(-1.70%) |
Feb 27, 2018 | 65.35 | 65.94 | 64.33 | 64.33 | 702,125 | -1.17(-1.79%) |
Feb 26, 2018 | 64.44 | 65.53 | 64.03 | 65.50 | 538,388 | +1.24(+1.93%) |
Feb 23, 2018 | 63.76 | 64.29 | 63.29 | 64.27 | 402,662 | +0.75(+1.17%) |
Feb 22, 2018 | 64.14 | 64.93 | 63.38 | 63.52 | 468,241 | -0.53(-0.82%) |
Feb 21, 2018 | 64.25 | 65.13 | 64.02 | 64.05 | 490,889 | -0.13(-0.20%) |
Feb 20, 2018 | 65.16 | 65.45 | 63.89 | 64.17 | 444,808 | -1.27(-1.94%) |
Feb 16, 2018 | 65.44 | 65.44 | 65.44 | 0 | +0.85(+1.31%) | |
Feb 15, 2018 | 64.32 | 64.72 | 63.90 | 64.60 | 593,010 | +0.53(+0.82%) |
Feb 14, 2018 | 62.49 | 64.16 | 61.55 | 64.07 | 676,998 | +1.36(+2.16%) |
Feb 13, 2018 | 62.58 | 63.04 | 62.11 | 62.71 | 600,749 | -0.29(-0.46%) |
Feb 12, 2018 | 61.65 | 63.77 | 61.06 | 63.00 | 1,263,639 | +1.84(+3.01%) |
Feb 09, 2018 | 60.29 | 61.49 | 59.23 | 61.16 | 1,571,931 | +1.53(+2.56%) |
Feb 08, 2018 | 62.40 | 62.79 | 59.59 | 59.64 | 1,213,896 | -1.94(-3.15%) |
Feb 07, 2018 | 61.27 | 62.58 | 61.27 | 61.58 | 1,223,720 | +0.03(+0.04%) |
Feb 06, 2018 | 61.34 | 62.00 | 59.33 | 61.55 | 1,359,896 | -1.21(-1.93%) |
Feb 05, 2018 | 64.38 | 64.77 | 61.96 | 62.77 | 692,996 | -1.99(-3.08%) |
Feb 02, 2018 | 65.24 | 65.86 | 64.96 | 64.76 | 542,368 | -0.67(-1.02%) |