Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.33 | 63.71 | 63.31 | 63.44 | 128,743 | -0.39(-0.60%) |
Apr 27, 2018 | 63.74 | 63.85 | 63.51 | 63.83 | 458,309 | +0.23(+0.37%) |
Apr 26, 2018 | 63.66 | 63.72 | 63.30 | 63.59 | 395,873 | -0.11(-0.17%) |
Apr 25, 2018 | 63.59 | 63.92 | 63.29 | 63.70 | 107,463 | -0.76(-1.18%) |
Apr 24, 2018 | 65.44 | 65.46 | 64.20 | 64.46 | 186,366 | -1.78(-2.69%) |
Apr 23, 2018 | 66.51 | 66.51 | 66.07 | 66.24 | 91,317 | -0.23(-0.34%) |
Apr 20, 2018 | 66.42 | 66.62 | 66.20 | 66.47 | 128,459 | -0.00(-0.01%) |
Apr 19, 2018 | 66.53 | 66.81 | 66.13 | 66.47 | 245,286 | +0.79(+1.20%) |
Apr 18, 2018 | 65.49 | 65.73 | 65.32 | 65.68 | 66,118 | +0.38(+0.58%) |
Apr 17, 2018 | 65.14 | 65.47 | 65.02 | 65.30 | 1,195,210 | +0.82(+1.27%) |
Apr 16, 2018 | 64.79 | 64.84 | 64.36 | 64.48 | 243,157 | -0.16(-0.26%) |
Apr 13, 2018 | 64.98 | 65.00 | 64.50 | 64.64 | 110,605 | -0.02(-0.02%) |
Apr 12, 2018 | 64.30 | 64.71 | 64.24 | 64.66 | 157,592 | +0.45(+0.70%) |
Apr 11, 2018 | 64.22 | 64.54 | 64.05 | 64.21 | 68,795 | -0.62(-0.96%) |
Apr 10, 2018 | 65.00 | 65.17 | 64.70 | 64.83 | 102,857 | +0.45(+0.71%) |
Apr 09, 2018 | 64.63 | 64.91 | 64.37 | 64.38 | 120,760 | +0.47(+0.73%) |
Apr 06, 2018 | 63.80 | 64.25 | 63.80 | 63.91 | 147,400 | +0.04(+0.07%) |
Apr 05, 2018 | 63.76 | 64.22 | 63.76 | 63.87 | 181,364 | +1.16(+1.85%) |
Apr 04, 2018 | 61.71 | 62.72 | 61.68 | 62.71 | 544,118 | -0.16(-0.25%) |
Apr 03, 2018 | 62.95 | 63.17 | 62.34 | 62.87 | 97,076 | -0.11(-0.17%) |
Apr 02, 2018 | 64.19 | 64.19 | 62.56 | 62.98 | 129,552 | -0.94(-1.47%) |
Mar 29, 2018 | 63.92 | 63.92 | 63.92 | 0 | +1.23(+1.97%) | |
Mar 28, 2018 | 62.65 | 63.42 | 62.58 | 62.69 | 340,342 | +0.40(+0.63%) |
Mar 27, 2018 | 63.59 | 63.62 | 62.27 | 62.29 | 190,691 | -0.88(-1.40%) |
Mar 26, 2018 | 62.89 | 63.22 | 62.08 | 63.17 | 133,584 | +1.07(+1.73%) |
Mar 23, 2018 | 63.14 | 63.27 | 61.98 | 62.10 | 310,107 | -1.13(-1.79%) |
Mar 22, 2018 | 63.48 | 63.77 | 62.90 | 63.23 | 293,841 | -1.82(-2.80%) |
Mar 21, 2018 | 65.14 | 65.42 | 64.78 | 65.05 | 452,453 | +0.11(+0.17%) |
Mar 20, 2018 | 64.42 | 64.96 | 64.42 | 64.94 | 395,789 | +0.10(+0.15%) |
Mar 19, 2018 | 65.28 | 65.39 | 64.74 | 64.84 | 771,911 | -0.86(-1.31%) |
Mar 16, 2018 | 65.40 | 66.01 | 65.38 | 65.70 | 133,560 | +0.20(+0.30%) |
Mar 15, 2018 | 65.30 | 65.63 | 65.19 | 65.50 | 155,573 | +0.20(+0.31%) |
Mar 14, 2018 | 65.31 | 65.53 | 64.90 | 65.30 | 91,918 | +0.49(+0.76%) |
Mar 13, 2018 | 65.94 | 65.96 | 64.79 | 64.81 | 172,573 | -1.16(-1.76%) |
Mar 12, 2018 | 65.53 | 65.98 | 65.46 | 65.97 | 129,678 | +0.80(+1.23%) |
Mar 09, 2018 | 65.03 | 65.36 | 64.86 | 65.17 | 168,622 | +0.05(+0.08%) |
Mar 08, 2018 | 65.06 | 65.31 | 64.86 | 65.12 | 168,814 | +0.05(+0.08%) |
Mar 07, 2018 | 64.56 | 65.14 | 64.45 | 65.07 | 148,627 | +0.27(+0.42%) |
Mar 06, 2018 | 64.78 | 64.98 | 64.49 | 64.80 | 108,489 | +0.09(+0.14%) |
Mar 05, 2018 | 63.46 | 64.71 | 63.42 | 64.71 | 131,315 | +0.69(+1.08%) |
Mar 02, 2018 | 63.48 | 64.02 | 63.25 | 64.02 | 242,735 | -0.80(-1.23%) |
Mar 01, 2018 | 65.16 | 65.53 | 64.11 | 64.82 | 183,417 | -1.16(-1.76%) |
Feb 28, 2018 | 66.88 | 66.92 | 65.95 | 65.98 | 97,749 | -0.81(-1.21%) |
Feb 27, 2018 | 67.48 | 67.52 | 66.59 | 66.79 | 214,420 | -1.57(-2.30%) |
Feb 26, 2018 | 68.11 | 68.51 | 67.85 | 68.36 | 151,989 | -0.03(-0.04%) |
Feb 23, 2018 | 68.19 | 68.45 | 67.96 | 68.39 | 119,412 | +0.35(+0.51%) |
Feb 22, 2018 | 67.60 | 68.47 | 67.45 | 68.04 | 222,622 | -0.10(-0.15%) |
Feb 21, 2018 | 68.75 | 68.93 | 68.10 | 68.14 | 635,164 | -0.96(-1.39%) |
Feb 20, 2018 | 69.53 | 69.00 | 69.10 | 212,088 | -0.36(-0.52%) | |
Feb 16, 2018 | 69.46 | 69.46 | 69.46 | 0 | +0.36(+0.52%) | |
Feb 15, 2018 | 69.11 | 69.17 | 68.36 | 69.10 | 545,503 | +0.54(+0.79%) |
Feb 14, 2018 | 66.59 | 68.74 | 66.59 | 68.56 | 437,887 | +1.35(+2.01%) |
Feb 13, 2018 | 66.99 | 67.25 | 66.70 | 67.21 | 157,764 | -0.28(-0.42%) |
Feb 12, 2018 | 66.58 | 67.65 | 66.56 | 67.49 | 234,359 | +1.20(+1.81%) |
Feb 09, 2018 | 66.05 | 66.42 | 64.08 | 66.29 | 265,731 | -0.18(-0.27%) |
Feb 08, 2018 | 67.82 | 67.95 | 66.46 | 66.47 | 194,702 | -2.29(-3.33%) |
Feb 07, 2018 | 69.17 | 69.33 | 68.33 | 68.76 | 294,586 | -1.62(-2.30%) |
Feb 06, 2018 | 68.47 | 70.65 | 68.28 | 70.38 | 231,680 | +1.77(+2.58%) |
Feb 05, 2018 | 70.67 | 70.79 | 68.39 | 68.61 | 200,335 | -2.52(-3.54%) |
Feb 02, 2018 | 72.19 | 72.23 | 71.13 | 71.13 | 113,817 | -1.73(-2.37%) |