Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.87 | 63.47 | 62.49 | 62.65 | 4,783,419 | +0.05(+0.09%) |
Apr 27, 2018 | 61.98 | 63.31 | 61.94 | 62.60 | 2,603,657 | +0.75(+1.22%) |
Apr 26, 2018 | 60.91 | 62.08 | 60.29 | 61.85 | 2,004,052 | +0.92(+1.51%) |
Apr 25, 2018 | 60.51 | 61.19 | 60.17 | 60.92 | 2,349,655 | +0.48(+0.79%) |
Apr 24, 2018 | 60.78 | 61.14 | 60.16 | 60.44 | 3,227,871 | -0.06(-0.10%) |
Apr 23, 2018 | 60.29 | 60.69 | 60.12 | 60.51 | 1,889,334 | +0.46(+0.77%) |
Apr 20, 2018 | 60.28 | 60.44 | 59.61 | 60.04 | 1,922,526 | -0.22(-0.36%) |
Apr 19, 2018 | 60.51 | 60.61 | 59.72 | 60.26 | 1,660,523 | -0.20(-0.33%) |
Apr 18, 2018 | 61.00 | 61.25 | 60.38 | 60.46 | 1,465,137 | -0.46(-0.76%) |
Apr 17, 2018 | 60.74 | 61.16 | 60.59 | 60.92 | 1,571,977 | +0.56(+0.92%) |
Apr 16, 2018 | 60.08 | 60.57 | 59.69 | 60.37 | 2,821,266 | +0.54(+0.91%) |
Apr 13, 2018 | 60.48 | 61.03 | 59.53 | 59.82 | 2,045,687 | -0.38(-0.63%) |
Apr 12, 2018 | 60.26 | 60.71 | 60.09 | 60.20 | 1,982,472 | +0.13(+0.22%) |
Apr 11, 2018 | 59.89 | 60.61 | 59.84 | 60.07 | 2,510,859 | -0.29(-0.49%) |
Apr 10, 2018 | 59.51 | 60.50 | 59.31 | 60.37 | 2,608,690 | +1.39(+2.36%) |
Apr 09, 2018 | 59.44 | 59.75 | 58.94 | 58.97 | 2,851,728 | -0.15(-0.25%) |
Apr 06, 2018 | 59.66 | 60.36 | 58.53 | 59.12 | 3,025,630 | -0.91(-1.52%) |
Apr 05, 2018 | 59.13 | 60.13 | 58.98 | 60.03 | 5,379,621 | +1.01(+1.71%) |
Apr 04, 2018 | 57.07 | 59.13 | 57.00 | 59.03 | 2,382,768 | +1.49(+2.59%) |
Apr 03, 2018 | 56.86 | 57.57 | 56.56 | 57.54 | 2,346,966 | +0.89(+1.57%) |
Apr 02, 2018 | 57.21 | 57.57 | 55.98 | 56.65 | 2,109,522 | -0.77(-1.35%) |
Mar 29, 2018 | 57.42 | 57.42 | 57.42 | 0 | +0.35(+0.61%) | |
Mar 28, 2018 | 57.32 | 57.84 | 56.83 | 57.07 | 2,734,292 | -0.05(-0.08%) |
Mar 27, 2018 | 58.05 | 58.22 | 56.90 | 57.12 | 2,640,346 | -0.70(-1.21%) |
Mar 26, 2018 | 56.87 | 57.89 | 56.68 | 57.82 | 2,773,055 | +1.72(+3.07%) |
Mar 23, 2018 | 56.42 | 57.32 | 56.07 | 56.10 | 4,037,636 | +0.02(+0.03%) |
Mar 22, 2018 | 57.59 | 57.59 | 56.03 | 56.08 | 3,250,282 | -1.73(-2.99%) |
Mar 21, 2018 | 58.08 | 58.35 | 57.63 | 57.81 | 2,469,851 | -0.26(-0.45%) |
Mar 20, 2018 | 57.59 | 58.20 | 57.39 | 58.07 | 2,218,270 | +0.64(+1.12%) |
Mar 19, 2018 | 58.14 | 58.28 | 56.99 | 57.43 | 2,522,167 | -1.03(-1.76%) |
Mar 16, 2018 | 57.88 | 59.30 | 57.88 | 58.46 | 8,273,403 | +0.57(+0.99%) |
Mar 15, 2018 | 58.10 | 58.35 | 57.74 | 57.89 | 3,319,365 | -0.02(-0.04%) |
Mar 14, 2018 | 57.34 | 58.20 | 57.34 | 57.91 | 3,074,224 | +0.99(+1.74%) |
Mar 13, 2018 | 57.07 | 57.64 | 56.81 | 56.92 | 2,514,761 | +0.20(+0.36%) |
Mar 12, 2018 | 57.08 | 57.27 | 56.56 | 56.72 | 3,151,424 | -0.29(-0.52%) |
Mar 09, 2018 | 56.80 | 57.51 | 56.45 | 57.01 | 2,979,867 | +0.61(+1.09%) |
Mar 08, 2018 | 56.66 | 57.14 | 56.11 | 56.40 | 3,280,182 | -0.19(-0.33%) |
Mar 07, 2018 | 56.79 | 56.59 | 3,855,328 | +0.05(+0.10%) | ||
Mar 06, 2018 | 56.99 | 57.05 | 56.15 | 56.53 | 3,909,005 | -0.11(-0.19%) |
Mar 05, 2018 | 56.42 | 57.21 | 55.76 | 56.64 | 5,708,211 | +0.04(+0.07%) |
Mar 02, 2018 | 56.23 | 56.74 | 55.88 | 56.60 | 4,008,540 | -0.14(-0.24%) |
Mar 01, 2018 | 57.35 | 57.66 | 56.24 | 56.74 | 2,971,460 | -0.67(-1.17%) |
Feb 28, 2018 | 57.83 | 58.03 | 57.40 | 57.41 | 3,406,058 | -0.25(-0.44%) |
Feb 27, 2018 | 58.81 | 59.13 | 57.66 | 57.66 | 2,967,618 | -0.89(-1.51%) |
Feb 26, 2018 | 58.26 | 58.76 | 57.76 | 58.55 | 2,641,388 | +0.23(+0.40%) |
Feb 23, 2018 | 58.15 | 58.35 | 57.09 | 58.32 | 3,144,115 | +0.42(+0.72%) |
Feb 22, 2018 | 58.14 | 57.90 | 4,370,788 | +0.55(+0.95%) | ||
Feb 21, 2018 | 56.86 | 58.41 | 56.77 | 57.36 | 4,473,443 | +0.72(+1.26%) |
Feb 20, 2018 | 57.49 | 57.56 | 56.02 | 56.64 | 5,590,845 | -0.82(-1.43%) |
Feb 16, 2018 | 57.46 | 57.46 | 57.46 | 0 | -7.16(-11.08%) | |
Feb 15, 2018 | 64.65 | 64.96 | 64.14 | 64.62 | 4,403,166 | +0.19(+0.30%) |
Feb 14, 2018 | 62.86 | 64.47 | 62.63 | 64.43 | 3,773,453 | +1.22(+1.92%) |
Feb 13, 2018 | 62.14 | 63.27 | 61.87 | 63.21 | 2,916,834 | +1.09(+1.75%) |
Feb 12, 2018 | 61.92 | 62.94 | 61.67 | 62.13 | 5,246,842 | +1.06(+1.74%) |
Feb 09, 2018 | 61.24 | 61.86 | 59.31 | 61.07 | 4,688,814 | +0.44(+0.72%) |
Feb 08, 2018 | 61.84 | 62.48 | 60.61 | 60.63 | 4,267,190 | -1.32(-2.14%) |
Feb 07, 2018 | 61.17 | 62.73 | 60.85 | 61.95 | 4,662,120 | +0.85(+1.40%) |
Feb 06, 2018 | 59.41 | 61.51 | 58.83 | 61.10 | 5,266,697 | -0.25(-0.41%) |
Feb 05, 2018 | 61.76 | 62.88 | 60.73 | 61.35 | 3,762,176 | -0.15(-0.25%) |
Feb 02, 2018 | 62.03 | 62.64 | 61.40 | 61.50 | 4,148,665 | -0.56(-0.91%) |