Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.12 | 61.40 | 60.03 | 60.03 | 1,330,645 | -0.95(-1.55%) |
Apr 27, 2018 | 60.80 | 61.32 | 60.41 | 60.98 | 846,438 | +0.01(+0.01%) |
Apr 26, 2018 | 61.95 | 63.64 | 59.99 | 60.97 | 1,733,325 | -2.88(-4.52%) |
Apr 25, 2018 | 64.04 | 64.22 | 63.12 | 63.86 | 527,538 | -0.11(-0.17%) |
Apr 24, 2018 | 64.81 | 64.83 | 63.56 | 63.97 | 508,127 | -0.66(-1.02%) |
Apr 23, 2018 | 64.52 | 64.65 | 63.83 | 64.63 | 462,171 | +0.38(+0.60%) |
Apr 20, 2018 | 64.29 | 64.58 | 63.82 | 64.24 | 457,635 | +0.20(+0.31%) |
Apr 19, 2018 | 63.62 | 64.33 | 62.97 | 64.05 | 351,354 | +0.41(+0.64%) |
Apr 18, 2018 | 63.78 | 64.17 | 63.37 | 63.64 | 412,184 | +0.06(+0.09%) |
Apr 17, 2018 | 64.35 | 64.55 | 63.49 | 63.58 | 475,757 | -0.21(-0.33%) |
Apr 16, 2018 | 63.24 | 64.06 | 62.58 | 63.79 | 630,114 | +1.03(+1.65%) |
Apr 13, 2018 | 63.56 | 63.60 | 62.44 | 62.76 | 420,327 | -0.38(-0.61%) |
Apr 12, 2018 | 63.08 | 63.49 | 62.94 | 63.14 | 289,170 | +0.49(+0.78%) |
Apr 11, 2018 | 62.35 | 64.01 | 62.21 | 62.66 | 385,593 | +0.00(+0.00%) |
Apr 10, 2018 | 62.62 | 63.23 | 62.47 | 62.66 | 483,385 | +0.55(+0.88%) |
Apr 09, 2018 | 62.50 | 63.01 | 61.87 | 62.11 | 564,550 | -0.20(-0.32%) |
Apr 06, 2018 | 63.01 | 63.74 | 62.00 | 62.31 | 871,518 | -1.15(-1.82%) |
Apr 05, 2018 | 63.30 | 63.78 | 63.02 | 63.46 | 463,608 | +0.38(+0.61%) |
Apr 04, 2018 | 62.14 | 63.23 | 61.90 | 63.07 | 621,437 | +0.35(+0.56%) |
Apr 03, 2018 | 62.14 | 63.07 | 62.03 | 62.72 | 591,422 | +0.96(+1.55%) |
Apr 02, 2018 | 63.21 | 63.40 | 60.78 | 61.77 | 586,400 | -1.61(-2.55%) |
Mar 29, 2018 | 63.38 | 63.38 | 63.38 | 0 | +0.34(+0.54%) | |
Mar 28, 2018 | 62.54 | 63.52 | 62.21 | 63.04 | 643,721 | +0.62(+1.00%) |
Mar 27, 2018 | 62.60 | 63.30 | 62.07 | 62.42 | 590,532 | -0.01(-0.01%) |
Mar 26, 2018 | 61.82 | 62.57 | 61.24 | 62.42 | 732,542 | +1.31(+2.14%) |
Mar 23, 2018 | 63.01 | 64.20 | 61.01 | 61.12 | 625,272 | -1.56(-2.49%) |
Mar 22, 2018 | 63.92 | 64.32 | 62.64 | 62.68 | 626,895 | -1.80(-2.79%) |
Mar 21, 2018 | 64.51 | 64.91 | 64.23 | 64.48 | 626,834 | +0.13(+0.20%) |
Mar 20, 2018 | 63.83 | 64.70 | 63.62 | 64.35 | 666,336 | +0.70(+1.10%) |
Mar 19, 2018 | 63.37 | 64.00 | 63.26 | 63.65 | 810,778 | -0.02(-0.03%) |
Mar 16, 2018 | 63.04 | 64.10 | 62.97 | 63.67 | 2,942,918 | +0.70(+1.12%) |
Mar 15, 2018 | 62.98 | 63.45 | 62.63 | 62.97 | 884,564 | +0.21(+0.34%) |
Mar 14, 2018 | 63.96 | 63.96 | 62.49 | 62.76 | 617,542 | -0.87(-1.37%) |
Mar 13, 2018 | 64.12 | 64.31 | 63.43 | 63.63 | 589,114 | -0.14(-0.21%) |
Mar 12, 2018 | 65.30 | 65.30 | 63.24 | 63.76 | 653,668 | -1.53(-2.34%) |
Mar 09, 2018 | 64.15 | 65.36 | 63.53 | 65.29 | 651,908 | +1.51(+2.37%) |
Mar 08, 2018 | 64.16 | 64.29 | 63.31 | 63.78 | 568,752 | -0.39(-0.61%) |
Mar 07, 2018 | 63.85 | 64.46 | 63.85 | 64.17 | 681,742 | -0.27(-0.42%) |
Mar 06, 2018 | 64.42 | 64.50 | 63.69 | 64.44 | 490,075 | +0.13(+0.20%) |
Mar 05, 2018 | 63.05 | 64.64 | 62.86 | 64.31 | 596,523 | +1.08(+1.72%) |
Mar 02, 2018 | 61.36 | 63.39 | 61.30 | 63.23 | 906,932 | +1.08(+1.73%) |
Mar 01, 2018 | 63.39 | 63.86 | 61.87 | 62.15 | 565,139 | -1.06(-1.68%) |
Feb 28, 2018 | 64.59 | 65.04 | 63.21 | 63.21 | 611,969 | -1.09(-1.70%) |
Feb 27, 2018 | 65.32 | 65.91 | 64.30 | 64.31 | 702,427 | -1.17(-1.79%) |
Feb 26, 2018 | 64.41 | 65.50 | 64.00 | 65.48 | 538,619 | +1.24(+1.93%) |
Feb 23, 2018 | 63.73 | 64.26 | 63.26 | 64.24 | 402,836 | +0.75(+1.17%) |
Feb 22, 2018 | 64.11 | 64.90 | 63.36 | 63.49 | 468,442 | -0.53(-0.82%) |
Feb 21, 2018 | 64.22 | 65.10 | 63.99 | 64.02 | 491,100 | -0.13(-0.20%) |
Feb 20, 2018 | 65.13 | 65.42 | 63.87 | 64.15 | 445,000 | -1.27(-1.94%) |
Feb 16, 2018 | 65.42 | 65.42 | 65.42 | 0 | +0.85(+1.31%) | |
Feb 15, 2018 | 64.29 | 64.69 | 63.87 | 64.57 | 593,265 | +0.53(+0.82%) |
Feb 14, 2018 | 62.47 | 64.13 | 61.52 | 64.04 | 677,289 | +1.36(+2.16%) |
Feb 13, 2018 | 62.55 | 63.01 | 62.09 | 62.69 | 601,007 | -0.29(-0.46%) |
Feb 12, 2018 | 61.62 | 63.75 | 61.04 | 62.98 | 1,264,183 | +1.84(+3.01%) |
Feb 09, 2018 | 60.26 | 61.46 | 59.21 | 61.14 | 1,572,607 | +1.53(+2.56%) |
Feb 08, 2018 | 62.37 | 62.76 | 59.57 | 59.61 | 1,214,418 | -1.94(-3.15%) |
Feb 07, 2018 | 61.25 | 62.55 | 61.25 | 61.55 | 1,224,246 | +0.03(+0.04%) |
Feb 06, 2018 | 61.31 | 61.98 | 59.31 | 61.53 | 1,360,481 | -1.21(-1.93%) |
Feb 05, 2018 | 64.35 | 64.75 | 61.93 | 62.74 | 693,294 | -1.99(-3.08%) |
Feb 02, 2018 | 65.21 | 65.83 | 64.93 | 64.73 | 542,602 | -0.67(-1.02%) |