Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.63 | 62.74 | 62.62 | 62.63 | 17,067,142 | -0.04(-0.07%) |
Apr 27, 2018 | 62.76 | 62.79 | 62.57 | 62.67 | 9,598,450 | -0.03(-0.05%) |
Apr 26, 2018 | 62.54 | 62.74 | 62.50 | 62.70 | 23,918,020 | +0.22(+0.35%) |
Apr 25, 2018 | 62.42 | 62.51 | 62.29 | 62.48 | 20,632,236 | +0.01(+0.01%) |
Apr 24, 2018 | 62.62 | 62.68 | 62.40 | 62.48 | 24,455,706 | -0.12(-0.20%) |
Apr 23, 2018 | 62.73 | 62.73 | 62.54 | 62.60 | 21,853,828 | -0.17(-0.27%) |
Apr 20, 2018 | 62.89 | 62.92 | 62.76 | 62.77 | 24,210,548 | -0.15(-0.24%) |
Apr 19, 2018 | 63.00 | 63.03 | 62.84 | 62.92 | 26,471,126 | -0.20(-0.31%) |
Apr 18, 2018 | 63.23 | 63.25 | 63.10 | 63.12 | 18,808,518 | -0.07(-0.10%) |
Apr 17, 2018 | 63.25 | 63.33 | 63.16 | 63.19 | 21,315,362 | +0.03(+0.05%) |
Apr 16, 2018 | 63.14 | 63.22 | 63.05 | 63.16 | 14,752,769 | +0.10(+0.15%) |
Apr 13, 2018 | 63.07 | 63.15 | 63.03 | 63.06 | 22,185,378 | +0.04(+0.06%) |
Apr 12, 2018 | 62.87 | 63.04 | 62.83 | 63.03 | 32,418,754 | +0.23(+0.36%) |
Apr 11, 2018 | 62.76 | 62.85 | 62.71 | 62.80 | 10,502,686 | +0.02(+0.03%) |
Apr 10, 2018 | 62.63 | 62.81 | 62.62 | 62.78 | 15,723,472 | +0.23(+0.36%) |
Apr 09, 2018 | 62.45 | 62.57 | 62.42 | 62.55 | 12,374,144 | +0.23(+0.38%) |
Apr 06, 2018 | 62.42 | 62.48 | 62.24 | 62.32 | 17,351,596 | -0.14(-0.22%) |
Apr 05, 2018 | 62.43 | 62.54 | 62.42 | 62.46 | 13,862,520 | +0.05(+0.08%) |
Apr 04, 2018 | 62.05 | 62.44 | 62.05 | 62.40 | 13,241,631 | +0.14(+0.22%) |
Apr 03, 2018 | 62.20 | 62.27 | 62.04 | 62.27 | 17,780,230 | +0.18(+0.28%) |
Apr 02, 2018 | 62.21 | 62.31 | 62.04 | 62.09 | 25,865,134 | -0.24(-0.39%) |
Mar 29, 2018 | 62.33 | 62.33 | 62.33 | 0 | +0.21(+0.34%) | |
Mar 28, 2018 | 62.13 | 62.19 | 62.01 | 62.12 | 20,118,496 | -0.03(-0.05%) |
Mar 27, 2018 | 62.22 | 62.32 | 62.02 | 62.15 | 17,396,178 | -0.06(-0.09%) |
Mar 26, 2018 | 62.12 | 62.22 | 61.96 | 62.21 | 17,111,274 | +0.40(+0.65%) |
Mar 23, 2018 | 62.08 | 62.15 | 61.73 | 61.81 | 30,016,938 | -0.16(-0.26%) |
Mar 22, 2018 | 62.19 | 62.28 | 61.95 | 61.97 | 21,944,982 | -0.37(-0.60%) |
Mar 21, 2018 | 62.29 | 62.46 | 62.24 | 62.34 | 11,875,949 | +0.02(+0.04%) |
Mar 20, 2018 | 62.18 | 62.34 | 62.18 | 62.32 | 19,671,708 | +0.12(+0.20%) |
Mar 19, 2018 | 62.35 | 62.37 | 62.12 | 62.19 | 19,645,686 | -0.25(-0.41%) |
Mar 16, 2018 | 62.33 | 62.46 | 62.30 | 62.45 | 15,121,503 | +0.13(+0.21%) |
Mar 15, 2018 | 62.27 | 62.41 | 62.23 | 62.32 | 11,881,707 | +0.04(+0.07%) |
Mar 14, 2018 | 62.40 | 62.43 | 62.24 | 62.27 | 14,841,995 | -0.07(-0.12%) |
Mar 13, 2018 | 62.54 | 62.62 | 62.31 | 62.35 | 26,132,222 | -0.20(-0.31%) |
Mar 12, 2018 | 62.59 | 62.64 | 62.44 | 62.54 | 13,913,128 | -0.10(-0.16%) |
Mar 09, 2018 | 62.49 | 62.69 | 62.43 | 62.64 | 12,286,547 | +0.23(+0.36%) |
Mar 08, 2018 | 62.42 | 62.45 | 62.31 | 62.42 | 13,998,515 | +0.07(+0.12%) |
Mar 07, 2018 | 62.30 | 62.35 | 11,237,315 | -0.15(-0.24%) | ||
Mar 06, 2018 | 62.47 | 62.56 | 62.37 | 62.50 | 19,871,092 | +0.09(+0.14%) |
Mar 05, 2018 | 62.28 | 62.46 | 62.28 | 62.41 | 12,365,696 | +0.00(+0.00%) |
Mar 02, 2018 | 62.10 | 62.44 | 62.08 | 62.41 | 25,785,518 | +0.35(+0.56%) |
Mar 01, 2018 | 62.53 | 62.54 | 62.06 | 62.06 | 34,312,944 | -0.41(-0.66%) |
Feb 28, 2018 | 62.64 | 62.69 | 62.43 | 62.48 | 12,048,504 | -0.09(-0.15%) |
Feb 27, 2018 | 62.69 | 62.71 | 62.49 | 62.57 | 18,895,508 | -0.17(-0.27%) |
Feb 26, 2018 | 62.67 | 62.84 | 62.63 | 62.74 | 15,151,168 | +0.11(+0.17%) |
Feb 23, 2018 | 62.27 | 62.65 | 62.22 | 62.63 | 21,959,406 | +0.41(+0.66%) |
Feb 22, 2018 | 62.15 | 62.22 | 20,176,382 | +0.04(+0.07%) | ||
Feb 21, 2018 | 62.52 | 62.62 | 62.15 | 62.17 | 21,509,410 | -0.28(-0.45%) |
Feb 20, 2018 | 62.49 | 62.58 | 62.43 | 62.45 | 31,368,422 | -0.22(-0.35%) |
Feb 16, 2018 | 62.67 | 62.67 | 62.67 | 0 | +0.25(+0.41%) | |
Feb 15, 2018 | 62.06 | 62.42 | 62.06 | 62.42 | 30,252,412 | +0.50(+0.81%) |
Feb 14, 2018 | 61.61 | 61.94 | 61.55 | 61.92 | 26,667,188 | +0.11(+0.18%) |
Feb 13, 2018 | 61.85 | 61.93 | 61.70 | 61.81 | 20,249,422 | -0.20(-0.32%) |
Feb 12, 2018 | 61.77 | 62.10 | 61.74 | 62.01 | 32,344,380 | +0.42(+0.68%) |
Feb 09, 2018 | 61.82 | 61.93 | 60.95 | 61.58 | 65,149,512 | -0.17(-0.28%) |
Feb 08, 2018 | 62.28 | 62.35 | 61.75 | 61.76 | 35,063,316 | -0.54(-0.87%) |
Feb 07, 2018 | 62.62 | 62.72 | 62.24 | 62.30 | 33,516,860 | -0.23(-0.37%) |
Feb 06, 2018 | 61.99 | 62.61 | 61.99 | 62.53 | 46,795,748 | +0.30(+0.49%) |
Feb 05, 2018 | 62.44 | 62.69 | 62.04 | 62.23 | 38,720,804 | -0.28(-0.44%) |
Feb 02, 2018 | 62.74 | 62.80 | 62.45 | 62.51 | 34,191,188 | -0.40(-0.63%) |