Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.04 | 66.76 | 65.53 | 66.09 | 229,718 | +0.05(+0.08%) |
Apr 27, 2018 | 64.56 | 66.14 | 64.56 | 66.04 | 224,469 | +1.77(+2.75%) |
Apr 26, 2018 | 65.56 | 65.76 | 64.13 | 64.27 | 428,169 | -1.01(-1.55%) |
Apr 25, 2018 | 66.45 | 66.45 | 65.20 | 65.28 | 299,185 | -1.16(-1.75%) |
Apr 24, 2018 | 67.37 | 68.50 | 66.22 | 66.44 | 218,264 | -0.86(-1.28%) |
Apr 23, 2018 | 66.75 | 67.49 | 65.79 | 67.30 | 140,671 | +0.46(+0.69%) |
Apr 20, 2018 | 66.78 | 67.58 | 65.93 | 66.84 | 184,907 | -0.16(-0.24%) |
Apr 19, 2018 | 66.20 | 67.28 | 65.38 | 67.00 | 194,102 | +0.16(+0.24%) |
Apr 18, 2018 | 66.66 | 67.91 | 65.80 | 66.84 | 406,750 | +0.50(+0.75%) |
Apr 17, 2018 | 66.89 | 67.55 | 66.00 | 66.34 | 298,564 | +0.02(+0.03%) |
Apr 16, 2018 | 65.44 | 66.66 | 65.44 | 66.32 | 124,238 | +1.24(+1.91%) |
Apr 13, 2018 | 66.25 | 66.25 | 64.86 | 65.08 | 225,671 | -0.88(-1.33%) |
Apr 12, 2018 | 64.84 | 66.23 | 64.84 | 65.96 | 125,782 | +1.41(+2.18%) |
Apr 11, 2018 | 64.22 | 64.84 | 63.10 | 64.55 | 117,041 | +0.00(+0.00%) |
Apr 10, 2018 | 64.29 | 65.20 | 63.64 | 64.55 | 275,498 | +0.94(+1.48%) |
Apr 09, 2018 | 64.77 | 65.15 | 63.60 | 63.61 | 158,471 | -0.84(-1.30%) |
Apr 06, 2018 | 65.06 | 65.53 | 63.81 | 64.45 | 147,802 | -1.08(-1.65%) |
Apr 05, 2018 | 64.46 | 65.90 | 64.10 | 65.53 | 333,396 | +1.40(+2.18%) |
Apr 04, 2018 | 62.24 | 64.38 | 61.98 | 64.13 | 246,796 | +1.13(+1.79%) |
Apr 03, 2018 | 60.61 | 63.45 | 60.58 | 63.00 | 270,096 | +2.94(+4.90%) |
Apr 02, 2018 | 60.43 | 60.79 | 59.08 | 60.06 | 269,653 | -0.28(-0.46%) |
Mar 29, 2018 | 60.34 | 60.34 | 60.34 | 0 | +0.12(+0.20%) | |
Mar 28, 2018 | 60.58 | 61.78 | 60.08 | 60.22 | 131,733 | -0.32(-0.53%) |
Mar 27, 2018 | 61.66 | 61.99 | 60.22 | 60.54 | 204,095 | -1.02(-1.66%) |
Mar 26, 2018 | 61.89 | 62.08 | 60.89 | 61.56 | 161,748 | +0.13(+0.21%) |
Mar 23, 2018 | 61.67 | 62.73 | 61.32 | 61.43 | 199,935 | +0.03(+0.05%) |
Mar 22, 2018 | 61.16 | 62.60 | 59.76 | 61.40 | 124,962 | -0.03(-0.05%) |
Mar 21, 2018 | 61.19 | 62.42 | 60.99 | 61.43 | 169,270 | -0.03(-0.05%) |
Mar 20, 2018 | 62.70 | 63.15 | 61.39 | 61.46 | 229,679 | -1.28(-2.04%) |
Mar 19, 2018 | 63.78 | 63.78 | 61.35 | 62.74 | 196,254 | +0.01(+0.02%) |
Mar 16, 2018 | 62.63 | 62.91 | 62.00 | 62.73 | 434,262 | +0.00(+0.00%) |
Mar 15, 2018 | 61.66 | 63.05 | 60.85 | 62.73 | 333,511 | +1.35(+2.20%) |
Mar 14, 2018 | 61.86 | 61.86 | 60.68 | 61.38 | 183,797 | -0.22(-0.36%) |
Mar 13, 2018 | 61.78 | 62.51 | 61.25 | 61.60 | 290,264 | +0.01(+0.02%) |
Mar 12, 2018 | 60.82 | 61.74 | 58.13 | 61.59 | 225,729 | +0.67(+1.10%) |
Mar 09, 2018 | 60.03 | 61.30 | 59.83 | 60.92 | 279,897 | +0.96(+1.60%) |
Mar 08, 2018 | 60.00 | 61.76 | 59.38 | 59.96 | 215,446 | -0.02(-0.03%) |
Mar 07, 2018 | 58.44 | 59.99 | 58.44 | 59.98 | 184,281 | +0.99(+1.68%) |
Mar 06, 2018 | 58.70 | 59.31 | 57.64 | 58.99 | 244,226 | +0.28(+0.48%) |
Mar 05, 2018 | 58.08 | 58.79 | 57.78 | 58.71 | 279,056 | +0.19(+0.32%) |
Mar 02, 2018 | 56.95 | 58.92 | 56.95 | 58.52 | 251,448 | +1.33(+2.33%) |
Mar 01, 2018 | 59.61 | 59.84 | 55.49 | 57.19 | 451,211 | -2.02(-3.41%) |
Feb 28, 2018 | 61.78 | 61.78 | 56.59 | 59.21 | 890,397 | -0.22(-0.37%) |
Feb 27, 2018 | 57.96 | 60.19 | 57.42 | 59.43 | 550,183 | +1.55(+2.68%) |
Feb 26, 2018 | 58.23 | 58.28 | 56.80 | 57.88 | 215,218 | -0.10(-0.17%) |
Feb 23, 2018 | 57.37 | 58.29 | 56.61 | 57.98 | 189,922 | +0.96(+1.68%) |
Feb 22, 2018 | 58.12 | 58.38 | 56.70 | 57.02 | 223,738 | -0.77(-1.33%) |
Feb 21, 2018 | 56.86 | 58.62 | 56.26 | 57.79 | 350,148 | +0.92(+1.62%) |
Feb 20, 2018 | 56.25 | 57.09 | 55.91 | 56.87 | 282,241 | +0.41(+0.73%) |
Feb 16, 2018 | 56.46 | 56.46 | 56.46 | 0 | +0.72(+1.29%) | |
Feb 15, 2018 | 56.42 | 56.42 | 54.97 | 55.74 | 243,598 | -0.31(-0.55%) |
Feb 14, 2018 | 56.31 | 54.69 | 56.05 | 249,931 | +1.02(+1.85%) | |
Feb 13, 2018 | 55.22 | 55.40 | 54.55 | 55.03 | 229,833 | -0.32(-0.58%) |
Feb 12, 2018 | 56.35 | 57.12 | 54.06 | 55.35 | 341,384 | -1.05(-1.86%) |
Feb 09, 2018 | 55.77 | 56.91 | 54.74 | 56.40 | 442,605 | +1.16(+2.10%) |
Feb 08, 2018 | 56.04 | 56.04 | 54.55 | 55.24 | 521,179 | -0.92(-1.64%) |
Feb 07, 2018 | 54.40 | 56.23 | 54.40 | 56.16 | 525,635 | +1.61(+2.95%) |
Feb 06, 2018 | 49.98 | 55.22 | 49.98 | 54.55 | 789,578 | +3.56(+6.98%) |
Feb 05, 2018 | 51.24 | 51.75 | 50.57 | 50.99 | 226,418 | -0.43(-0.84%) |
Feb 02, 2018 | 52.25 | 53.00 | 51.36 | 51.42 | 268,957 | -0.94(-1.80%) |