Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 61.24 | 61.36 | 61.04 | 61.04 | 66,675 | -0.36(-0.59%) |
Apr 27, 2018 | 61.43 | 61.45 | 61.21 | 61.40 | 101,607 | -0.09(-0.14%) |
Apr 26, 2018 | 61.41 | 61.56 | 61.29 | 61.48 | 48,013 | +0.34(+0.55%) |
Apr 25, 2018 | 61.07 | 61.20 | 60.87 | 61.15 | 82,971 | -0.08(-0.13%) |
Apr 24, 2018 | 61.69 | 61.69 | 61.06 | 61.23 | 69,753 | -0.39(-0.64%) |
Apr 23, 2018 | 61.77 | 61.84 | 61.59 | 61.62 | 159,357 | -0.22(-0.36%) |
Apr 20, 2018 | 61.99 | 61.99 | 61.75 | 61.84 | 83,660 | -0.38(-0.60%) |
Apr 19, 2018 | 62.50 | 62.51 | 62.09 | 62.22 | 74,623 | -0.18(-0.29%) |
Apr 18, 2018 | 62.39 | 62.50 | 62.31 | 62.40 | 129,968 | +0.31(+0.50%) |
Apr 17, 2018 | 61.94 | 62.17 | 61.89 | 62.09 | 55,773 | +0.07(+0.12%) |
Apr 16, 2018 | 62.08 | 62.09 | 61.91 | 62.02 | 61,962 | +0.28(+0.45%) |
Apr 13, 2018 | 61.99 | 61.99 | 61.61 | 61.74 | 61,340 | +0.05(+0.08%) |
Apr 12, 2018 | 61.56 | 61.82 | 61.51 | 61.69 | 50,249 | +0.22(+0.36%) |
Apr 11, 2018 | 61.45 | 61.78 | 61.45 | 61.47 | 66,247 | -0.18(-0.30%) |
Apr 10, 2018 | 61.60 | 61.75 | 61.51 | 61.65 | 68,821 | +0.68(+1.11%) |
Apr 09, 2018 | 61.12 | 61.37 | 60.94 | 60.97 | 51,286 | +0.35(+0.58%) |
Apr 06, 2018 | 60.92 | 61.09 | 60.42 | 60.62 | 64,958 | -0.26(-0.42%) |
Apr 05, 2018 | 60.86 | 61.04 | 60.77 | 60.88 | 52,345 | +0.06(+0.09%) |
Apr 04, 2018 | 60.02 | 60.87 | 60.02 | 60.82 | 126,199 | +0.13(+0.21%) |
Apr 03, 2018 | 60.45 | 60.73 | 60.28 | 60.69 | 96,095 | +0.70(+1.16%) |
Apr 02, 2018 | 60.86 | 60.88 | 59.77 | 60.00 | 147,355 | -1.12(-1.83%) |
Mar 29, 2018 | 61.12 | 61.12 | 61.12 | 0 | +0.59(+0.98%) | |
Mar 28, 2018 | 60.74 | 60.94 | 60.45 | 60.53 | 71,211 | -0.01(-0.01%) |
Mar 27, 2018 | 61.28 | 61.39 | 60.35 | 60.53 | 86,187 | -0.46(-0.75%) |
Mar 26, 2018 | 60.68 | 61.00 | 60.30 | 60.99 | 77,390 | +1.12(+1.87%) |
Mar 23, 2018 | 60.65 | 60.76 | 59.87 | 59.87 | 185,064 | -0.69(-1.14%) |
Mar 22, 2018 | 61.10 | 61.18 | 60.54 | 60.56 | 96,746 | -1.05(-1.70%) |
Mar 21, 2018 | 61.49 | 61.84 | 61.37 | 61.60 | 75,405 | +0.11(+0.18%) |
Mar 20, 2018 | 61.49 | 61.60 | 61.41 | 61.49 | 62,074 | +0.11(+0.18%) |
Mar 19, 2018 | 61.59 | 61.59 | 61.08 | 61.38 | 81,454 | -0.34(-0.56%) |
Mar 16, 2018 | 61.77 | 61.87 | 61.67 | 61.73 | 84,666 | -0.31(-0.50%) |
Mar 15, 2018 | 62.19 | 62.24 | 61.93 | 62.04 | 65,305 | -0.06(-0.10%) |
Mar 14, 2018 | 62.48 | 62.48 | 62.01 | 62.10 | 94,659 | +0.19(+0.31%) |
Mar 13, 2018 | 62.53 | 62.56 | 61.84 | 61.91 | 111,779 | -0.29(-0.46%) |
Mar 12, 2018 | 62.19 | 62.29 | 62.11 | 62.20 | 39,900 | +0.09(+0.14%) |
Mar 09, 2018 | 61.79 | 62.11 | 61.66 | 62.11 | 64,604 | +0.53(+0.86%) |
Mar 08, 2018 | 61.77 | 61.77 | 61.40 | 61.58 | 77,894 | -0.02(-0.04%) |
Mar 07, 2018 | 61.61 | 61.13 | 61.61 | 95,736 | +0.05(+0.08%) | |
Mar 06, 2018 | 61.63 | 61.66 | 61.37 | 61.56 | 107,167 | +0.51(+0.84%) |
Mar 05, 2018 | 60.44 | 61.07 | 60.35 | 61.05 | 85,899 | +0.30(+0.49%) |
Mar 02, 2018 | 60.22 | 60.81 | 60.05 | 60.75 | 73,959 | +0.30(+0.49%) |
Mar 01, 2018 | 60.99 | 61.13 | 60.14 | 60.46 | 112,792 | -0.89(-1.44%) |
Feb 28, 2018 | 61.89 | 61.93 | 61.28 | 61.34 | 141,006 | -0.37(-0.59%) |
Feb 27, 2018 | 62.28 | 62.36 | 61.71 | 61.71 | 91,193 | -1.05(-1.67%) |
Feb 26, 2018 | 62.52 | 62.76 | 62.32 | 62.76 | 102,282 | +0.34(+0.54%) |
Feb 23, 2018 | 62.07 | 62.43 | 61.98 | 62.42 | 70,478 | +0.62(+1.01%) |
Feb 22, 2018 | 61.67 | 61.80 | 147,188 | +0.51(+0.83%) | ||
Feb 21, 2018 | 61.81 | 62.19 | 61.29 | 61.29 | 68,578 | -0.34(-0.56%) |
Feb 20, 2018 | 61.77 | 62.02 | 61.53 | 61.63 | 74,302 | +0.01(+0.01%) |
Feb 16, 2018 | 61.62 | 61.62 | 61.62 | 0 | +0.16(+0.26%) | |
Feb 15, 2018 | 61.35 | 61.46 | 60.98 | 61.46 | 67,476 | +0.36(+0.59%) |
Feb 14, 2018 | 59.70 | 61.10 | 59.67 | 61.10 | 98,570 | +0.85(+1.42%) |
Feb 13, 2018 | 59.93 | 60.31 | 59.86 | 60.25 | 129,683 | -0.08(-0.13%) |
Feb 12, 2018 | 59.83 | 60.39 | 59.69 | 60.33 | 114,372 | +0.82(+1.38%) |
Feb 09, 2018 | 59.55 | 59.68 | 58.09 | 59.51 | 329,051 | +0.26(+0.44%) |
Feb 08, 2018 | 60.73 | 59.21 | 59.24 | 138,314 | -1.48(-2.44%) | |
Feb 07, 2018 | 60.94 | 61.34 | 60.67 | 60.73 | 104,327 | -0.69(-1.12%) |
Feb 06, 2018 | 59.91 | 61.52 | 59.71 | 61.41 | 154,482 | +0.60(+0.98%) |
Feb 05, 2018 | 62.08 | 62.27 | 60.26 | 60.82 | 222,500 | -2.32(-3.68%) |
Feb 02, 2018 | 63.78 | 63.78 | 63.11 | 63.14 | 139,124 | -1.29(-2.01%) |