Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.04 | 64.72 | 63.67 | 64.17 | 2,100,066 | +0.01(+0.02%) |
Apr 27, 2018 | 64.77 | 65.08 | 63.76 | 64.16 | 2,524,341 | -0.41(-0.64%) |
Apr 26, 2018 | 63.99 | 64.86 | 63.16 | 64.57 | 2,034,054 | +1.05(+1.66%) |
Apr 25, 2018 | 63.44 | 63.76 | 62.26 | 63.52 | 3,293,817 | -0.24(-0.38%) |
Apr 24, 2018 | 64.41 | 65.48 | 63.19 | 63.76 | 4,430,115 | -0.33(-0.52%) |
Apr 23, 2018 | 64.20 | 64.33 | 63.15 | 64.09 | 3,609,543 | +0.07(+0.10%) |
Apr 20, 2018 | 63.75 | 64.70 | 63.75 | 64.02 | 2,911,449 | +0.02(+0.03%) |
Apr 19, 2018 | 63.91 | 64.32 | 63.52 | 64.01 | 2,634,240 | -0.15(-0.23%) |
Apr 18, 2018 | 64.24 | 64.47 | 63.26 | 64.16 | 3,154,584 | +0.19(+0.30%) |
Apr 17, 2018 | 63.49 | 64.41 | 63.12 | 63.97 | 5,341,764 | +0.96(+1.52%) |
Apr 16, 2018 | 62.99 | 63.48 | 62.12 | 63.01 | 2,979,558 | +0.55(+0.88%) |
Apr 13, 2018 | 63.98 | 63.99 | 61.83 | 62.46 | 3,117,378 | -1.03(-1.63%) |
Apr 12, 2018 | 62.80 | 63.90 | 62.55 | 63.49 | 6,606,678 | +1.16(+1.87%) |
Apr 11, 2018 | 61.96 | 62.70 | 61.57 | 62.33 | 4,980,711 | +0.06(+0.09%) |
Apr 10, 2018 | 63.23 | 63.61 | 60.88 | 62.27 | 7,536,666 | -0.37(-0.59%) |
Apr 09, 2018 | 65.16 | 65.68 | 62.51 | 62.64 | 6,074,451 | -1.97(-3.05%) |
Apr 06, 2018 | 64.59 | 65.43 | 64.06 | 64.61 | 6,093,522 | -0.85(-1.30%) |
Apr 05, 2018 | 63.33 | 65.73 | 63.11 | 65.47 | 9,140,217 | +2.39(+3.78%) |
Apr 04, 2018 | 60.43 | 63.27 | 60.37 | 63.08 | 6,441,285 | +1.62(+2.64%) |
Apr 03, 2018 | 60.44 | 61.99 | 60.36 | 61.46 | 4,122,636 | +1.41(+2.35%) |
Apr 02, 2018 | 59.99 | 60.58 | 59.20 | 60.05 | 3,875,283 | -0.46(-0.76%) |
Mar 29, 2018 | 60.51 | 60.51 | 60.51 | 0 | +1.54(+2.61%) | |
Mar 28, 2018 | 59.60 | 60.49 | 58.51 | 58.97 | 4,419,144 | -0.85(-1.42%) |
Mar 27, 2018 | 63.07 | 63.07 | 59.24 | 59.81 | 4,634,208 | -2.67(-4.27%) |
Mar 26, 2018 | 61.63 | 62.67 | 60.73 | 62.48 | 3,116,457 | +1.90(+3.13%) |
Mar 23, 2018 | 61.61 | 62.10 | 60.48 | 60.59 | 2,841,738 | -1.02(-1.66%) |
Mar 22, 2018 | 61.95 | 62.90 | 61.56 | 61.61 | 2,518,299 | -1.05(-1.67%) |
Mar 21, 2018 | 62.62 | 63.31 | 62.08 | 62.66 | 2,508,927 | +0.04(+0.06%) |
Mar 20, 2018 | 62.17 | 62.83 | 62.02 | 62.62 | 3,518,502 | +0.58(+0.93%) |
Mar 19, 2018 | 62.39 | 62.79 | 61.30 | 62.04 | 4,237,329 | -0.45(-0.71%) |
Mar 16, 2018 | 62.92 | 63.13 | 62.45 | 62.49 | 3,767,748 | -0.52(-0.82%) |
Mar 15, 2018 | 63.05 | 63.47 | 62.58 | 63.00 | 2,853,828 | +0.19(+0.30%) |
Mar 14, 2018 | 62.91 | 63.80 | 62.64 | 62.82 | 3,677,388 | +0.07(+0.11%) |
Mar 13, 2018 | 63.27 | 63.62 | 62.41 | 62.75 | 4,379,364 | -0.50(-0.79%) |
Mar 12, 2018 | 62.93 | 63.84 | 62.37 | 63.24 | 6,155,709 | +0.41(+0.65%) |
Mar 09, 2018 | 62.78 | 63.15 | 62.15 | 62.84 | 4,244,700 | +0.29(+0.46%) |
Mar 08, 2018 | 62.26 | 62.71 | 62.07 | 62.55 | 4,371,519 | +0.46(+0.74%) |
Mar 07, 2018 | 62.36 | 62.09 | 6,704,781 | +1.02(+1.66%) | ||
Mar 06, 2018 | 61.19 | 59.67 | 61.07 | 7,320,345 | +0.98(+1.64%) | |
Mar 05, 2018 | 58.67 | 60.28 | 58.63 | 60.09 | 6,279,753 | +1.17(+1.98%) |
Mar 02, 2018 | 56.75 | 59.04 | 56.35 | 58.92 | 5,018,373 | +1.11(+1.92%) |
Mar 01, 2018 | 57.78 | 58.65 | 57.04 | 57.81 | 6,405,126 | +0.02(+0.04%) |
Feb 28, 2018 | 58.09 | 58.45 | 56.91 | 57.79 | 7,636,056 | +0.04(+0.07%) |
Feb 27, 2018 | 59.60 | 59.72 | 57.50 | 57.75 | 19,677,228 | +1.31(+2.32%) |
Feb 26, 2018 | 55.48 | 56.57 | 54.92 | 56.44 | 13,080,663 | +1.26(+2.28%) |
Feb 23, 2018 | 54.33 | 55.19 | 53.70 | 55.18 | 4,922,586 | +1.19(+2.20%) |
Feb 22, 2018 | 53.83 | 53.99 | 6,085,104 | -0.81(-1.47%) | ||
Feb 21, 2018 | 55.69 | 55.91 | 54.76 | 54.80 | 5,959,179 | +0.49(+0.91%) |
Feb 20, 2018 | 53.61 | 54.73 | 53.61 | 54.31 | 3,560,163 | +0.28(+0.52%) |
Feb 16, 2018 | 54.03 | 54.03 | 54.03 | 0 | +0.50(+0.93%) | |
Feb 15, 2018 | 53.80 | 52.92 | 53.53 | 3,997,923 | +0.74(+1.40%) | |
Feb 14, 2018 | 52.20 | 53.28 | 51.92 | 52.79 | 4,051,899 | +0.49(+0.94%) |
Feb 13, 2018 | 51.65 | 52.49 | 51.14 | 52.30 | 4,433,427 | +0.55(+1.06%) |
Feb 12, 2018 | 51.81 | 52.42 | 51.25 | 51.75 | 4,013,304 | +0.46(+0.90%) |
Feb 09, 2018 | 51.54 | 51.95 | 49.47 | 51.29 | 3,319,140 | +0.85(+1.69%) |
Feb 08, 2018 | 52.15 | 52.63 | 50.56 | 50.44 | 5,186,028 | -1.56(-3.01%) |
Feb 07, 2018 | 51.85 | 52.19 | 51.48 | 52.00 | 2,252,793 | -0.18(-0.35%) |
Feb 06, 2018 | 49.91 | 52.57 | 49.91 | 52.19 | 3,916,773 | +0.59(+1.15%) |
Feb 05, 2018 | 51.31 | 53.05 | 51.08 | 51.59 | 4,219,845 | -0.13(-0.26%) |
Feb 02, 2018 | 52.83 | 52.99 | 51.66 | 51.73 | 2,477,151 | -1.48(-2.78%) |