Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.34 | 62.09 | 61.08 | 61.17 | 5,706,348 | -0.21(-0.34%) |
Apr 27, 2018 | 60.25 | 61.58 | 60.15 | 61.38 | 4,405,082 | +0.82(+1.35%) |
Apr 26, 2018 | 60.09 | 60.79 | 59.90 | 60.57 | 3,694,182 | +0.62(+1.04%) |
Apr 25, 2018 | 59.19 | 60.39 | 58.90 | 59.94 | 3,074,776 | +0.51(+0.86%) |
Apr 24, 2018 | 59.80 | 60.63 | 59.15 | 59.43 | 4,681,634 | -0.35(-0.59%) |
Apr 23, 2018 | 59.61 | 59.89 | 58.78 | 59.78 | 3,970,889 | +0.53(+0.90%) |
Apr 20, 2018 | 59.93 | 60.36 | 59.08 | 59.25 | 4,877,732 | -0.56(-0.93%) |
Apr 19, 2018 | 60.93 | 60.93 | 59.13 | 59.81 | 6,900,398 | -1.31(-2.14%) |
Apr 18, 2018 | 61.28 | 61.90 | 61.02 | 61.11 | 3,810,931 | +0.07(+0.11%) |
Apr 17, 2018 | 61.35 | 61.46 | 61.00 | 61.05 | 3,639,331 | +0.38(+0.63%) |
Apr 16, 2018 | 60.62 | 61.03 | 60.22 | 60.67 | 5,741,180 | +0.40(+0.67%) |
Apr 13, 2018 | 61.33 | 61.33 | 59.94 | 60.26 | 4,538,796 | -0.77(-1.26%) |
Apr 12, 2018 | 61.62 | 62.01 | 60.76 | 61.03 | 3,584,374 | -0.33(-0.54%) |
Apr 11, 2018 | 61.07 | 61.94 | 60.79 | 61.36 | 4,205,005 | +0.03(+0.04%) |
Apr 10, 2018 | 61.39 | 61.52 | 60.52 | 61.33 | 5,523,893 | +1.10(+1.83%) |
Apr 09, 2018 | 61.05 | 61.27 | 60.17 | 60.23 | 3,670,792 | -0.68(-1.12%) |
Apr 06, 2018 | 60.47 | 61.86 | 60.26 | 60.91 | 7,548,138 | -0.13(-0.21%) |
Apr 05, 2018 | 60.63 | 61.16 | 59.61 | 61.04 | 5,364,903 | +0.49(+0.81%) |
Apr 04, 2018 | 58.04 | 60.61 | 58.01 | 60.55 | 6,170,298 | +1.96(+3.35%) |
Apr 03, 2018 | 58.47 | 58.93 | 58.15 | 58.59 | 4,134,639 | +0.46(+0.80%) |
Apr 02, 2018 | 58.17 | 58.46 | 56.83 | 58.12 | 7,004,720 | -0.38(-0.65%) |
Mar 29, 2018 | 58.50 | 58.50 | 58.50 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 57.92 | 60.47 | 57.92 | 58.29 | 9,556,487 | +0.56(+0.98%) |
Mar 27, 2018 | 59.65 | 59.74 | 57.49 | 57.73 | 8,184,448 | -1.49(-2.52%) |
Mar 26, 2018 | 57.86 | 59.51 | 57.84 | 59.22 | 5,808,080 | +2.02(+3.54%) |
Mar 23, 2018 | 58.75 | 59.16 | 57.11 | 57.20 | 6,243,707 | -0.85(-1.47%) |
Mar 22, 2018 | 58.86 | 59.39 | 57.98 | 58.05 | 7,847,932 | -1.05(-1.78%) |
Mar 21, 2018 | 59.98 | 60.25 | 59.10 | 59.10 | 4,501,025 | -1.20(-1.98%) |
Mar 20, 2018 | 59.49 | 60.47 | 59.41 | 60.30 | 5,951,630 | +1.03(+1.73%) |
Mar 19, 2018 | 59.76 | 60.09 | 59.08 | 59.27 | 3,815,364 | -0.55(-0.92%) |
Mar 16, 2018 | 59.45 | 60.19 | 59.33 | 59.82 | 8,659,997 | +0.30(+0.51%) |
Mar 15, 2018 | 60.06 | 60.25 | 59.22 | 59.51 | 7,748,090 | -0.02(-0.03%) |
Mar 14, 2018 | 60.43 | 59.30 | 59.53 | 5,558,520 | -0.44(-0.73%) | |
Mar 13, 2018 | 59.83 | 60.75 | 59.72 | 59.97 | 5,323,427 | +0.42(+0.71%) |
Mar 12, 2018 | 59.02 | 59.82 | 58.82 | 59.55 | 4,349,760 | +0.15(+0.26%) |
Mar 09, 2018 | 59.30 | 59.67 | 58.42 | 59.40 | 8,085,649 | +0.62(+1.06%) |
Mar 08, 2018 | 60.19 | 60.31 | 58.27 | 58.77 | 10,355,427 | -1.42(-2.35%) |
Mar 07, 2018 | 60.79 | 60.19 | 9,115,449 | -0.30(-0.50%) | ||
Mar 06, 2018 | 62.56 | 62.89 | 58.93 | 60.49 | 23,721,306 | -2.82(-4.46%) |
Mar 05, 2018 | 63.00 | 63.83 | 62.31 | 63.31 | 9,059,359 | -0.01(-0.01%) |
Mar 02, 2018 | 62.04 | 63.60 | 61.76 | 63.32 | 5,882,022 | +0.86(+1.38%) |
Mar 01, 2018 | 63.63 | 63.66 | 61.51 | 62.46 | 8,407,492 | -1.08(-1.70%) |
Feb 28, 2018 | 64.09 | 64.61 | 63.54 | 63.54 | 6,551,427 | -0.13(-0.21%) |
Feb 27, 2018 | 65.50 | 66.09 | 63.42 | 63.68 | 7,398,165 | -1.12(-1.73%) |
Feb 26, 2018 | 64.25 | 64.87 | 63.35 | 64.80 | 6,858,736 | +1.26(+1.98%) |
Feb 23, 2018 | 63.63 | 64.29 | 62.60 | 63.54 | 6,498,363 | +0.32(+0.51%) |
Feb 22, 2018 | 63.22 | 8,237,739 | +1.74(+2.84%) | |||
Feb 21, 2018 | 61.70 | 62.86 | 61.44 | 61.48 | 10,259,859 | +0.08(+0.14%) |
Feb 20, 2018 | 61.38 | 62.22 | 60.41 | 61.39 | 8,409,601 | -1.87(-2.96%) |
Feb 16, 2018 | 63.26 | 63.26 | 63.26 | 0 | -0.28(-0.45%) | |
Feb 15, 2018 | 63.69 | 62.90 | 63.55 | 4,100,651 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.08 | 64.03 | 61.89 | 62.97 | 8,841,055 | +1.23(+1.99%) |
Feb 13, 2018 | 60.05 | 61.80 | 59.90 | 61.74 | 5,282,165 | +1.67(+2.78%) |
Feb 12, 2018 | 61.12 | 61.20 | 59.79 | 60.07 | 5,533,404 | -0.48(-0.79%) |
Feb 09, 2018 | 60.01 | 60.98 | 57.59 | 60.55 | 9,253,507 | +1.12(+1.88%) |
Feb 08, 2018 | 61.43 | 61.75 | 59.39 | 59.43 | 6,824,268 | -1.79(-2.92%) |
Feb 07, 2018 | 60.61 | 61.95 | 60.45 | 61.22 | 7,801,869 | +0.45(+0.74%) |
Feb 06, 2018 | 58.12 | 61.06 | 57.17 | 60.76 | 9,628,699 | +0.77(+1.29%) |
Feb 05, 2018 | 60.55 | 61.98 | 59.44 | 59.99 | 7,740,059 | -0.97(-1.60%) |
Feb 02, 2018 | 62.08 | 62.25 | 60.77 | 60.96 | 8,146,191 | -1.69(-2.69%) |