Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.68 | 62.87 | 60.75 | 60.78 | 1,376,421 | -1.95(-3.10%) |
Apr 27, 2018 | 63.21 | 63.21 | 62.55 | 62.73 | 602,691 | -0.31(-0.50%) |
Apr 26, 2018 | 63.63 | 63.66 | 62.82 | 63.04 | 569,030 | -0.46(-0.72%) |
Apr 25, 2018 | 63.08 | 63.71 | 62.67 | 63.50 | 721,701 | +0.62(+0.99%) |
Apr 24, 2018 | 64.27 | 64.67 | 62.14 | 62.88 | 2,310,714 | -1.16(-1.81%) |
Apr 23, 2018 | 63.99 | 64.38 | 63.60 | 64.04 | 520,235 | +0.04(+0.06%) |
Apr 20, 2018 | 64.78 | 64.78 | 63.93 | 64.00 | 654,210 | -0.65(-1.01%) |
Apr 19, 2018 | 64.94 | 65.04 | 64.25 | 64.65 | 393,262 | -0.40(-0.62%) |
Apr 18, 2018 | 65.24 | 65.93 | 64.83 | 65.06 | 533,855 | +0.13(+0.20%) |
Apr 17, 2018 | 64.95 | 65.31 | 64.50 | 64.93 | 734,601 | +0.32(+0.50%) |
Apr 16, 2018 | 64.11 | 64.93 | 63.59 | 64.61 | 872,761 | +0.73(+1.15%) |
Apr 13, 2018 | 64.13 | 64.42 | 63.58 | 63.87 | 404,975 | +0.03(+0.04%) |
Apr 12, 2018 | 64.20 | 64.44 | 63.51 | 63.84 | 430,686 | +0.02(+0.03%) |
Apr 11, 2018 | 63.46 | 64.03 | 63.11 | 63.82 | 540,192 | -0.08(-0.13%) |
Apr 10, 2018 | 64.30 | 64.79 | 63.78 | 63.91 | 684,363 | +0.43(+0.68%) |
Apr 09, 2018 | 63.43 | 64.08 | 62.96 | 63.48 | 860,152 | +0.47(+0.74%) |
Apr 06, 2018 | 64.31 | 64.53 | 62.76 | 63.01 | 651,389 | -1.80(-2.78%) |
Apr 05, 2018 | 64.09 | 65.05 | 63.94 | 64.81 | 526,832 | +1.23(+1.94%) |
Apr 04, 2018 | 62.30 | 63.69 | 62.01 | 63.58 | 537,784 | +0.46(+0.73%) |
Apr 03, 2018 | 63.01 | 63.28 | 62.29 | 63.12 | 662,640 | +0.30(+0.48%) |
Apr 02, 2018 | 63.93 | 64.11 | 62.29 | 62.81 | 583,882 | -1.29(-2.01%) |
Mar 29, 2018 | 64.10 | 64.10 | 64.10 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.70 | 64.44 | 63.13 | 63.44 | 978,187 | +0.06(+0.10%) |
Mar 27, 2018 | 64.23 | 64.27 | 63.11 | 63.37 | 757,352 | -0.54(-0.85%) |
Mar 26, 2018 | 64.31 | 64.45 | 62.98 | 63.92 | 1,127,230 | +1.50(+2.40%) |
Mar 23, 2018 | 63.82 | 64.29 | 61.99 | 62.42 | 1,418,080 | -0.20(-0.32%) |
Mar 22, 2018 | 63.91 | 64.20 | 62.52 | 62.62 | 1,721,208 | -1.75(-2.73%) |
Mar 21, 2018 | 65.80 | 66.01 | 64.13 | 64.38 | 1,493,636 | -1.59(-2.41%) |
Mar 20, 2018 | 67.21 | 68.23 | 65.05 | 65.96 | 2,195,030 | -0.89(-1.33%) |
Mar 19, 2018 | 68.11 | 68.11 | 66.12 | 66.86 | 1,448,902 | -1.78(-2.60%) |
Mar 16, 2018 | 66.32 | 70.71 | 66.05 | 68.64 | 4,119,754 | +2.31(+3.48%) |
Mar 15, 2018 | 65.51 | 66.50 | 64.73 | 66.33 | 826,809 | +0.96(+1.48%) |
Mar 14, 2018 | 66.18 | 66.18 | 65.20 | 65.37 | 591,692 | -0.47(-0.71%) |
Mar 13, 2018 | 67.34 | 67.34 | 65.55 | 65.84 | 941,690 | -0.96(-1.43%) |
Mar 12, 2018 | 66.90 | 67.56 | 66.71 | 66.79 | 717,463 | +0.09(+0.14%) |
Mar 09, 2018 | 66.66 | 67.25 | 65.97 | 66.70 | 784,879 | +0.50(+0.75%) |
Mar 08, 2018 | 66.69 | 66.69 | 65.16 | 66.20 | 603,714 | -0.17(-0.26%) |
Mar 07, 2018 | 67.46 | 66.38 | 916,485 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.60 | 66.90 | 65.73 | 66.31 | 2,071,157 | +0.03(+0.04%) |
Mar 05, 2018 | 63.85 | 66.60 | 63.85 | 66.29 | 755,535 | +2.13(+3.32%) |
Mar 02, 2018 | 63.86 | 64.42 | 63.36 | 64.16 | 643,073 | -0.23(-0.36%) |
Mar 01, 2018 | 65.01 | 65.31 | 63.85 | 64.38 | 721,265 | -0.66(-1.02%) |
Feb 28, 2018 | 66.31 | 66.44 | 65.05 | 65.05 | 750,981 | -1.17(-1.77%) |
Feb 27, 2018 | 65.41 | 66.63 | 65.25 | 66.22 | 745,018 | +0.79(+1.20%) |
Feb 26, 2018 | 65.59 | 65.59 | 64.58 | 65.43 | 558,148 | +0.04(+0.06%) |
Feb 23, 2018 | 64.57 | 65.55 | 64.41 | 65.39 | 619,777 | +0.98(+1.52%) |
Feb 22, 2018 | 64.41 | 728,882 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.97 | 65.69 | 64.69 | 64.70 | 654,868 | -0.29(-0.45%) |
Feb 20, 2018 | 65.86 | 66.38 | 64.81 | 64.99 | 937,742 | -1.15(-1.74%) |
Feb 16, 2018 | 66.14 | 66.14 | 66.14 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 66.22 | 67.41 | 65.29 | 66.97 | 1,812,090 | +1.25(+1.89%) |
Feb 14, 2018 | 64.08 | 66.24 | 64.08 | 65.72 | 1,907,709 | +1.25(+1.95%) |
Feb 13, 2018 | 64.59 | 64.47 | 1,321,706 | +0.16(+0.24%) | ||
Feb 12, 2018 | 64.09 | 64.83 | 63.25 | 64.31 | 960,094 | +0.43(+0.67%) |
Feb 09, 2018 | 65.01 | 65.71 | 62.06 | 63.88 | 2,147,924 | -0.63(-0.98%) |
Feb 08, 2018 | 66.69 | 67.09 | 64.97 | 64.51 | 1,593,267 | -2.01(-3.03%) |
Feb 07, 2018 | 64.55 | 67.48 | 64.50 | 66.53 | 3,973,254 | -0.98(-1.45%) |
Feb 06, 2018 | 65.90 | 68.04 | 64.59 | 67.51 | 4,304,326 | +0.28(+0.42%) |
Feb 05, 2018 | 67.33 | 70.65 | 66.24 | 67.22 | 2,374,272 | -0.41(-0.61%) |
Feb 02, 2018 | 64.13 | 68.52 | 62.91 | 67.64 | 4,244,119 | +3.00(+4.65%) |