Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.75 | 62.51 | 61.49 | 61.58 | 5,668,334 | -0.21(-0.34%) |
Apr 27, 2018 | 60.66 | 61.99 | 60.56 | 61.80 | 4,375,738 | +0.82(+1.35%) |
Apr 26, 2018 | 60.50 | 61.19 | 60.30 | 60.97 | 3,669,573 | +0.63(+1.04%) |
Apr 25, 2018 | 59.59 | 60.79 | 59.29 | 60.35 | 3,054,293 | +0.52(+0.86%) |
Apr 24, 2018 | 60.20 | 61.04 | 59.55 | 59.83 | 4,650,446 | -0.36(-0.59%) |
Apr 23, 2018 | 60.01 | 60.29 | 59.17 | 60.18 | 3,944,436 | +0.53(+0.90%) |
Apr 20, 2018 | 60.34 | 60.77 | 59.48 | 59.65 | 4,845,238 | -0.56(-0.93%) |
Apr 19, 2018 | 61.34 | 61.34 | 59.53 | 60.21 | 6,854,431 | -1.31(-2.14%) |
Apr 18, 2018 | 61.69 | 62.31 | 61.43 | 61.52 | 3,785,545 | +0.07(+0.11%) |
Apr 17, 2018 | 61.76 | 61.87 | 61.41 | 61.46 | 3,615,087 | +0.38(+0.62%) |
Apr 16, 2018 | 61.02 | 61.44 | 60.62 | 61.07 | 5,702,935 | +0.41(+0.67%) |
Apr 13, 2018 | 61.74 | 61.74 | 60.35 | 60.67 | 4,508,560 | -0.77(-1.26%) |
Apr 12, 2018 | 62.03 | 62.42 | 61.16 | 61.44 | 3,560,496 | -0.33(-0.54%) |
Apr 11, 2018 | 61.48 | 62.35 | 61.19 | 61.77 | 4,176,993 | +0.03(+0.04%) |
Apr 10, 2018 | 61.80 | 61.93 | 60.93 | 61.74 | 5,487,095 | +1.11(+1.83%) |
Apr 09, 2018 | 61.46 | 61.69 | 60.57 | 60.63 | 3,646,338 | -0.69(-1.12%) |
Apr 06, 2018 | 60.88 | 62.28 | 60.66 | 61.32 | 7,497,855 | -0.13(-0.21%) |
Apr 05, 2018 | 61.04 | 61.57 | 60.01 | 61.45 | 5,329,164 | +0.49(+0.81%) |
Apr 04, 2018 | 58.43 | 61.02 | 58.40 | 60.96 | 6,129,194 | +1.98(+3.35%) |
Apr 03, 2018 | 58.86 | 59.33 | 58.54 | 58.98 | 4,107,095 | +0.47(+0.80%) |
Apr 02, 2018 | 58.56 | 58.85 | 57.21 | 58.51 | 6,958,057 | -0.38(-0.65%) |
Mar 29, 2018 | 58.89 | 58.89 | 58.89 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 58.31 | 60.88 | 58.31 | 58.68 | 9,492,825 | +0.57(+0.98%) |
Mar 27, 2018 | 60.05 | 60.14 | 57.88 | 58.11 | 8,129,927 | -1.50(-2.52%) |
Mar 26, 2018 | 58.25 | 59.91 | 58.23 | 59.62 | 5,769,389 | +2.04(+3.54%) |
Mar 23, 2018 | 59.14 | 59.56 | 57.49 | 57.58 | 6,202,114 | -0.86(-1.47%) |
Mar 22, 2018 | 59.25 | 59.79 | 58.37 | 58.44 | 7,795,652 | -1.06(-1.78%) |
Mar 21, 2018 | 60.38 | 60.65 | 59.50 | 59.50 | 4,471,041 | -1.20(-1.98%) |
Mar 20, 2018 | 59.89 | 60.88 | 59.81 | 60.70 | 5,911,983 | +1.03(+1.73%) |
Mar 19, 2018 | 60.16 | 60.50 | 59.47 | 59.67 | 3,789,948 | -0.55(-0.92%) |
Mar 16, 2018 | 59.84 | 60.59 | 59.73 | 60.22 | 8,602,308 | +0.31(+0.51%) |
Mar 15, 2018 | 60.46 | 60.65 | 59.62 | 59.91 | 7,696,475 | -0.02(-0.03%) |
Mar 14, 2018 | 60.84 | 59.70 | 59.93 | 5,521,491 | -0.44(-0.73%) | |
Mar 13, 2018 | 60.23 | 61.16 | 60.12 | 60.37 | 5,287,964 | +0.42(+0.71%) |
Mar 12, 2018 | 59.42 | 60.22 | 59.22 | 59.95 | 4,320,784 | +0.15(+0.26%) |
Mar 09, 2018 | 59.70 | 60.07 | 58.81 | 59.79 | 8,031,785 | +0.63(+1.06%) |
Mar 08, 2018 | 60.59 | 60.72 | 58.66 | 59.17 | 10,286,443 | -1.43(-2.35%) |
Mar 07, 2018 | 61.19 | 60.59 | 9,054,725 | -0.31(-0.50%) | ||
Mar 06, 2018 | 62.98 | 63.31 | 59.33 | 60.90 | 23,563,284 | -2.84(-4.46%) |
Mar 05, 2018 | 63.42 | 64.26 | 62.73 | 63.74 | 8,999,009 | -0.01(-0.01%) |
Mar 02, 2018 | 62.46 | 64.03 | 62.18 | 63.75 | 5,842,838 | +0.87(+1.38%) |
Mar 01, 2018 | 64.05 | 64.09 | 61.92 | 62.88 | 8,351,484 | -1.09(-1.70%) |
Feb 28, 2018 | 64.52 | 65.04 | 63.97 | 63.97 | 6,507,784 | -0.14(-0.21%) |
Feb 27, 2018 | 65.94 | 66.53 | 63.85 | 64.10 | 7,348,881 | -1.13(-1.73%) |
Feb 26, 2018 | 64.68 | 65.31 | 63.77 | 65.23 | 6,813,046 | +1.26(+1.98%) |
Feb 23, 2018 | 64.06 | 64.72 | 63.02 | 63.97 | 6,455,074 | +0.32(+0.51%) |
Feb 22, 2018 | 63.64 | 8,182,862 | +1.76(+2.84%) | |||
Feb 21, 2018 | 62.11 | 63.28 | 61.85 | 61.89 | 10,191,512 | +0.08(+0.14%) |
Feb 20, 2018 | 61.79 | 62.64 | 60.81 | 61.80 | 8,353,579 | -1.88(-2.96%) |
Feb 16, 2018 | 63.69 | 63.69 | 63.69 | 0 | -0.29(-0.45%) | |
Feb 15, 2018 | 64.12 | 63.32 | 63.97 | 4,073,333 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.50 | 64.46 | 62.31 | 63.39 | 8,782,159 | +1.24(+1.99%) |
Feb 13, 2018 | 60.46 | 62.21 | 60.30 | 62.16 | 5,246,977 | +1.68(+2.78%) |
Feb 12, 2018 | 61.53 | 61.61 | 60.19 | 60.47 | 5,496,542 | -0.48(-0.79%) |
Feb 09, 2018 | 60.41 | 61.39 | 57.97 | 60.95 | 9,191,864 | +1.13(+1.88%) |
Feb 08, 2018 | 61.84 | 62.16 | 59.79 | 59.83 | 6,778,807 | -1.80(-2.92%) |
Feb 07, 2018 | 61.02 | 62.36 | 60.86 | 61.63 | 7,749,896 | +0.45(+0.74%) |
Feb 06, 2018 | 58.50 | 61.47 | 57.55 | 61.17 | 9,564,556 | +0.78(+1.29%) |
Feb 05, 2018 | 60.95 | 62.40 | 59.83 | 60.39 | 7,688,498 | -0.98(-1.60%) |
Feb 02, 2018 | 62.49 | 62.67 | 61.18 | 61.37 | 8,091,924 | -1.70(-2.69%) |