Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.20 | 63.85 | 63.00 | 63.40 | 175,270 | -0.05(-0.08%) |
Apr 27, 2018 | 63.20 | 63.55 | 62.50 | 63.45 | 63,736 | +0.40(+0.63%) |
Apr 26, 2018 | 63.95 | 63.95 | 61.85 | 63.05 | 117,485 | -0.75(-1.18%) |
Apr 25, 2018 | 63.30 | 63.90 | 62.70 | 63.80 | 134,958 | +0.55(+0.87%) |
Apr 24, 2018 | 63.90 | 64.55 | 62.30 | 63.25 | 116,135 | -0.40(-0.63%) |
Apr 23, 2018 | 64.00 | 64.15 | 63.19 | 63.65 | 86,493 | -0.45(-0.70%) |
Apr 20, 2018 | 63.90 | 64.85 | 63.50 | 64.10 | 163,014 | +0.35(+0.55%) |
Apr 19, 2018 | 63.75 | 64.65 | 62.75 | 63.75 | 276,409 | -0.05(-0.08%) |
Apr 18, 2018 | 63.65 | 64.45 | 63.40 | 63.80 | 235,396 | +0.55(+0.87%) |
Apr 17, 2018 | 64.90 | 64.90 | 61.70 | 63.25 | 408,946 | -1.25(-1.94%) |
Apr 16, 2018 | 63.25 | 65.45 | 63.20 | 64.50 | 284,265 | +1.20(+1.90%) |
Apr 13, 2018 | 63.35 | 63.85 | 63.20 | 63.30 | 163,064 | +0.45(+0.72%) |
Apr 12, 2018 | 62.25 | 63.65 | 61.55 | 62.85 | 180,805 | +1.15(+1.86%) |
Apr 11, 2018 | 61.90 | 62.35 | 61.25 | 61.70 | 99,445 | -0.40(-0.64%) |
Apr 10, 2018 | 60.90 | 62.65 | 60.90 | 62.10 | 181,950 | +2.15(+3.59%) |
Apr 09, 2018 | 61.25 | 61.55 | 59.85 | 59.95 | 128,925 | -0.80(-1.32%) |
Apr 06, 2018 | 62.45 | 63.17 | 60.25 | 60.75 | 154,864 | -2.25(-3.57%) |
Apr 05, 2018 | 61.60 | 63.40 | 60.62 | 63.00 | 210,011 | +1.80(+2.94%) |
Apr 04, 2018 | 59.75 | 61.55 | 58.95 | 61.20 | 189,381 | +0.55(+0.91%) |
Apr 03, 2018 | 59.45 | 61.55 | 59.45 | 60.65 | 186,422 | +1.70(+2.88%) |
Apr 02, 2018 | 59.85 | 60.30 | 58.35 | 58.95 | 142,259 | -1.50(-2.48%) |
Mar 29, 2018 | 60.45 | 60.45 | 60.45 | 0 | +1.20(+2.03%) | |
Mar 28, 2018 | 59.15 | 59.50 | 58.35 | 59.25 | 145,750 | +0.20(+0.34%) |
Mar 27, 2018 | 60.35 | 60.35 | 58.75 | 59.05 | 241,293 | -0.95(-1.58%) |
Mar 26, 2018 | 59.30 | 61.00 | 58.90 | 60.00 | 198,703 | +1.05(+1.78%) |
Mar 23, 2018 | 61.60 | 61.71 | 58.65 | 58.95 | 477,280 | -2.70(-4.38%) |
Mar 22, 2018 | 62.75 | 63.05 | 60.95 | 61.65 | 341,299 | -1.85(-2.91%) |
Mar 21, 2018 | 64.05 | 64.75 | 63.50 | 63.50 | 182,582 | -0.50(-0.78%) |
Mar 20, 2018 | 63.90 | 64.45 | 63.50 | 64.00 | 133,377 | +0.35(+0.55%) |
Mar 19, 2018 | 64.05 | 64.35 | 62.70 | 63.65 | 196,116 | -0.55(-0.86%) |
Mar 16, 2018 | 62.75 | 64.45 | 62.50 | 64.20 | 371,440 | +1.40(+2.23%) |
Mar 15, 2018 | 62.70 | 63.25 | 62.16 | 62.80 | 199,582 | -0.05(-0.08%) |
Mar 14, 2018 | 62.40 | 62.95 | 61.80 | 62.85 | 179,465 | +0.50(+0.80%) |
Mar 13, 2018 | 61.80 | 62.60 | 61.70 | 62.35 | 188,490 | +1.05(+1.71%) |
Mar 12, 2018 | 60.85 | 62.55 | 60.70 | 61.30 | 201,427 | -0.25(-0.41%) |
Mar 09, 2018 | 60.90 | 62.05 | 60.55 | 61.55 | 188,199 | +1.00(+1.65%) |
Mar 08, 2018 | 61.00 | 61.25 | 59.70 | 60.55 | 234,560 | -0.05(-0.08%) |
Mar 07, 2018 | 60.40 | 61.05 | 60.00 | 60.60 | 157,884 | -0.40(-0.66%) |
Mar 06, 2018 | 60.45 | 61.44 | 60.00 | 61.00 | 171,665 | +0.70(+1.16%) |
Mar 05, 2018 | 60.05 | 60.60 | 59.58 | 60.30 | 142,978 | +0.05(+0.08%) |
Mar 02, 2018 | 59.45 | 60.65 | 59.00 | 60.25 | 203,348 | +0.20(+0.33%) |
Mar 01, 2018 | 60.80 | 61.60 | 59.00 | 60.05 | 377,907 | -0.80(-1.31%) |
Feb 28, 2018 | 61.50 | 62.35 | 60.75 | 60.85 | 343,197 | -0.90(-1.46%) |
Feb 27, 2018 | 63.20 | 63.75 | 61.42 | 61.75 | 292,276 | -1.20(-1.91%) |
Feb 26, 2018 | 64.50 | 64.50 | 62.70 | 62.95 | 311,955 | -1.00(-1.56%) |
Feb 23, 2018 | 64.40 | 66.90 | 63.50 | 63.95 | 418,587 | +0.20(+0.31%) |
Feb 22, 2018 | 65.37 | 63.75 | 983,487 | +8.50(+15.38%) | ||
Feb 21, 2018 | 55.10 | 56.25 | 54.47 | 55.25 | 333,109 | +0.50(+0.91%) |
Feb 20, 2018 | 55.15 | 55.50 | 54.25 | 54.75 | 263,150 | -0.60(-1.08%) |
Feb 16, 2018 | 55.35 | 55.35 | 55.35 | 0 | -0.20(-0.36%) | |
Feb 15, 2018 | 55.20 | 55.60 | 54.70 | 55.55 | 250,442 | +0.80(+1.46%) |
Feb 14, 2018 | 53.45 | 54.85 | 53.45 | 54.75 | 172,272 | +0.75(+1.39%) |
Feb 13, 2018 | 53.05 | 54.30 | 53.05 | 54.00 | 199,740 | +0.50(+0.93%) |
Feb 12, 2018 | 52.00 | 53.75 | 51.40 | 53.50 | 292,022 | +1.50(+2.88%) |
Feb 09, 2018 | 52.15 | 52.50 | 50.65 | 52.00 | 329,005 | +0.25(+0.48%) |
Feb 08, 2018 | 53.45 | 51.70 | 51.75 | 251,719 | -1.70(-3.18%) | |
Feb 07, 2018 | 53.60 | 55.10 | 53.30 | 53.45 | 243,213 | -0.40(-0.74%) |
Feb 06, 2018 | 51.85 | 54.15 | 51.75 | 53.85 | 392,819 | +0.65(+1.22%) |
Feb 05, 2018 | 54.50 | 55.20 | 52.33 | 53.20 | 188,388 | -1.60(-2.92%) |
Feb 02, 2018 | 56.30 | 56.30 | 54.45 | 54.80 | 313,420 | -1.90(-3.35%) |