Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.19 | 60.19 | 59.31 | 59.44 | 1,174,193 | -0.38(-0.63%) |
Apr 27, 2018 | 59.29 | 60.08 | 59.21 | 59.82 | 1,169,197 | +0.59(+1.00%) |
Apr 26, 2018 | 59.68 | 60.11 | 59.18 | 59.22 | 1,824,433 | -0.48(-0.80%) |
Apr 25, 2018 | 60.24 | 60.24 | 59.34 | 59.70 | 1,554,314 | -0.14(-0.23%) |
Apr 24, 2018 | 60.65 | 60.79 | 59.55 | 59.84 | 1,508,419 | -0.59(-0.98%) |
Apr 23, 2018 | 60.69 | 60.75 | 59.82 | 60.43 | 1,697,721 | -0.24(-0.39%) |
Apr 20, 2018 | 62.34 | 62.53 | 59.73 | 60.67 | 3,068,922 | -1.62(-2.60%) |
Apr 19, 2018 | 62.00 | 63.32 | 61.60 | 62.29 | 2,202,343 | +0.69(+1.12%) |
Apr 18, 2018 | 61.54 | 61.68 | 60.90 | 61.60 | 1,551,178 | +0.05(+0.08%) |
Apr 17, 2018 | 62.02 | 62.02 | 61.46 | 61.55 | 898,072 | -0.21(-0.35%) |
Apr 16, 2018 | 62.05 | 62.11 | 61.35 | 61.77 | 1,095,194 | -0.07(-0.11%) |
Apr 13, 2018 | 61.93 | 62.51 | 61.50 | 61.83 | 913,497 | +0.07(+0.12%) |
Apr 12, 2018 | 61.34 | 61.95 | 60.98 | 61.76 | 701,691 | +0.46(+0.75%) |
Apr 11, 2018 | 60.84 | 61.60 | 60.65 | 61.30 | 1,000,358 | +0.32(+0.53%) |
Apr 10, 2018 | 61.89 | 62.10 | 60.85 | 60.98 | 1,677,113 | -0.67(-1.08%) |
Apr 09, 2018 | 62.20 | 62.84 | 61.63 | 61.64 | 1,453,761 | -0.56(-0.90%) |
Apr 06, 2018 | 61.77 | 62.44 | 61.63 | 62.20 | 1,729,511 | +0.37(+0.60%) |
Apr 05, 2018 | 62.60 | 63.07 | 61.51 | 61.83 | 1,473,585 | -0.41(-0.66%) |
Apr 04, 2018 | 60.17 | 62.42 | 60.07 | 62.24 | 2,980,762 | +1.25(+2.05%) |
Apr 03, 2018 | 60.21 | 61.48 | 60.21 | 60.99 | 2,052,445 | +1.27(+2.12%) |
Apr 02, 2018 | 60.56 | 60.69 | 58.93 | 59.72 | 1,432,843 | -1.12(-1.84%) |
Mar 29, 2018 | 60.84 | 60.84 | 60.84 | 0 | +0.72(+1.20%) | |
Mar 28, 2018 | 60.05 | 60.51 | 59.58 | 60.12 | 998,348 | +0.37(+0.62%) |
Mar 27, 2018 | 60.61 | 60.61 | 59.56 | 59.75 | 1,019,871 | -0.48(-0.79%) |
Mar 26, 2018 | 60.08 | 60.27 | 58.93 | 60.23 | 1,241,964 | +0.55(+0.92%) |
Mar 23, 2018 | 59.77 | 61.36 | 59.58 | 59.68 | 1,685,430 | +0.39(+0.65%) |
Mar 22, 2018 | 59.61 | 60.64 | 59.20 | 59.29 | 1,802,870 | -0.80(-1.33%) |
Mar 21, 2018 | 60.59 | 60.80 | 59.75 | 60.09 | 1,404,257 | -0.80(-1.31%) |
Mar 20, 2018 | 60.04 | 60.89 | 59.79 | 60.89 | 1,167,851 | +1.10(+1.84%) |
Mar 19, 2018 | 60.56 | 60.67 | 59.53 | 59.78 | 1,324,582 | -0.64(-1.06%) |
Mar 16, 2018 | 60.92 | 61.27 | 59.42 | 60.42 | 2,741,759 | -0.26(-0.42%) |
Mar 15, 2018 | 61.35 | 61.95 | 60.33 | 60.68 | 1,560,450 | -0.41(-0.67%) |
Mar 14, 2018 | 62.54 | 62.70 | 60.93 | 61.09 | 1,252,718 | -1.34(-2.15%) |
Mar 13, 2018 | 62.54 | 62.79 | 62.14 | 62.43 | 1,219,018 | -0.05(-0.08%) |
Mar 12, 2018 | 62.19 | 62.85 | 62.10 | 62.48 | 1,956,632 | +0.80(+1.29%) |
Mar 09, 2018 | 63.47 | 63.55 | 59.51 | 61.68 | 5,787,851 | -1.69(-2.66%) |
Mar 08, 2018 | 63.70 | 63.98 | 63.03 | 63.37 | 1,487,058 | -0.35(-0.54%) |
Mar 07, 2018 | 63.72 | 2,868,400 | +0.26(+0.42%) | |||
Mar 06, 2018 | 65.08 | 65.08 | 63.11 | 63.45 | 3,602,716 | -0.72(-1.13%) |
Mar 05, 2018 | 61.92 | 63.99 | 61.81 | 64.18 | 4,170,928 | +2.32(+3.75%) |
Mar 02, 2018 | 61.90 | 62.36 | 61.17 | 61.86 | 2,078,143 | -0.67(-1.07%) |
Mar 01, 2018 | 61.91 | 63.21 | 61.75 | 62.52 | 1,187,202 | +0.45(+0.73%) |
Feb 28, 2018 | 61.95 | 63.11 | 61.95 | 62.07 | 1,831,436 | +0.49(+0.80%) |
Feb 27, 2018 | 62.93 | 62.93 | 61.58 | 61.58 | 1,757,763 | -0.94(-1.50%) |
Feb 26, 2018 | 63.03 | 63.03 | 62.28 | 62.51 | 1,040,964 | -0.53(-0.85%) |
Feb 23, 2018 | 62.29 | 63.36 | 62.11 | 63.05 | 1,025,594 | +0.85(+1.36%) |
Feb 22, 2018 | 62.04 | 63.10 | 61.84 | 62.20 | 1,662,798 | +0.40(+0.65%) |
Feb 21, 2018 | 62.83 | 63.02 | 61.79 | 61.80 | 2,558,175 | -0.80(-1.28%) |
Feb 20, 2018 | 64.70 | 64.79 | 61.72 | 62.60 | 2,838,758 | -2.49(-3.83%) |
Feb 16, 2018 | 65.09 | 65.09 | 65.09 | 0 | +1.57(+2.47%) | |
Feb 15, 2018 | 62.74 | 63.80 | 61.86 | 63.52 | 3,281,556 | +2.13(+3.47%) |
Feb 14, 2018 | 62.31 | 63.60 | 60.52 | 61.39 | 6,830,711 | -3.64(-5.60%) |
Feb 13, 2018 | 65.08 | 65.42 | 64.27 | 65.03 | 1,885,418 | -0.12(-0.19%) |
Feb 12, 2018 | 66.25 | 66.25 | 63.85 | 65.15 | 2,390,954 | -0.89(-1.35%) |
Feb 09, 2018 | 65.80 | 66.61 | 63.55 | 66.04 | 2,729,856 | +0.65(+0.99%) |
Feb 08, 2018 | 66.62 | 67.52 | 65.39 | 65.39 | 2,365,762 | -1.13(-1.70%) |
Feb 07, 2018 | 67.47 | 67.86 | 66.52 | 66.52 | 2,039,716 | -0.99(-1.47%) |
Feb 06, 2018 | 65.83 | 67.77 | 65.70 | 67.51 | 3,710,543 | +0.70(+1.05%) |
Feb 05, 2018 | 67.47 | 67.91 | 67.06 | 66.81 | 6,479,789 | +2.53(+3.93%) |
Feb 02, 2018 | 64.49 | 64.96 | 64.14 | 64.28 | 1,377,805 | -0.87(-1.33%) |