Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.46 | 64.72 | 63.84 | 63.85 | 922,501 | -0.57(-0.89%) |
Apr 27, 2018 | 63.83 | 64.55 | 63.69 | 64.42 | 592,800 | +0.36(+0.56%) |
Apr 26, 2018 | 63.48 | 64.46 | 62.67 | 64.07 | 1,084,621 | +0.78(+1.23%) |
Apr 25, 2018 | 63.44 | 63.71 | 62.66 | 63.29 | 938,640 | -0.16(-0.26%) |
Apr 24, 2018 | 64.27 | 64.32 | 62.89 | 63.46 | 771,233 | -0.65(-1.01%) |
Apr 23, 2018 | 63.83 | 64.17 | 63.38 | 64.11 | 794,817 | +0.27(+0.43%) |
Apr 20, 2018 | 64.07 | 64.23 | 63.40 | 63.83 | 1,022,022 | -0.12(-0.19%) |
Apr 19, 2018 | 63.71 | 64.23 | 63.53 | 63.95 | 953,879 | +0.26(+0.40%) |
Apr 18, 2018 | 63.70 | 64.06 | 63.38 | 63.69 | 948,606 | +0.16(+0.24%) |
Apr 17, 2018 | 63.73 | 64.02 | 63.40 | 63.54 | 1,153,180 | +0.34(+0.53%) |
Apr 16, 2018 | 62.91 | 63.75 | 62.81 | 63.20 | 615,862 | +0.76(+1.21%) |
Apr 13, 2018 | 62.96 | 63.16 | 62.33 | 62.45 | 928,531 | -0.10(-0.16%) |
Apr 12, 2018 | 62.26 | 62.94 | 62.14 | 62.55 | 748,670 | +0.47(+0.75%) |
Apr 11, 2018 | 61.85 | 62.31 | 61.57 | 62.08 | 729,186 | -0.29(-0.47%) |
Apr 10, 2018 | 62.28 | 62.70 | 61.92 | 62.37 | 1,217,805 | +0.86(+1.39%) |
Apr 09, 2018 | 61.43 | 62.38 | 61.21 | 61.51 | 818,098 | +0.31(+0.51%) |
Apr 06, 2018 | 61.93 | 62.30 | 60.74 | 61.20 | 1,023,937 | -1.22(-1.96%) |
Apr 05, 2018 | 62.62 | 62.79 | 62.20 | 62.43 | 699,758 | +0.03(+0.04%) |
Apr 04, 2018 | 61.11 | 62.51 | 60.99 | 62.40 | 1,316,881 | +0.50(+0.81%) |
Apr 03, 2018 | 61.32 | 62.06 | 61.11 | 61.90 | 1,339,433 | +0.68(+1.12%) |
Apr 02, 2018 | 62.63 | 62.72 | 60.27 | 61.21 | 1,400,132 | -1.49(-2.37%) |
Mar 29, 2018 | 62.70 | 62.70 | 62.70 | 0 | +0.48(+0.78%) | |
Mar 28, 2018 | 61.82 | 62.62 | 61.37 | 62.22 | 1,035,059 | +0.61(+0.99%) |
Mar 27, 2018 | 62.40 | 62.73 | 61.23 | 61.61 | 910,835 | -0.64(-1.03%) |
Mar 26, 2018 | 61.36 | 62.29 | 60.92 | 62.24 | 2,177,866 | +1.40(+2.31%) |
Mar 23, 2018 | 62.55 | 62.74 | 60.78 | 60.84 | 1,419,244 | -1.72(-2.74%) |
Mar 22, 2018 | 63.64 | 64.16 | 62.53 | 62.55 | 1,064,897 | -1.55(-2.42%) |
Mar 21, 2018 | 64.69 | 64.81 | 64.08 | 64.11 | 825,466 | -0.53(-0.82%) |
Mar 20, 2018 | 64.59 | 64.93 | 64.38 | 64.63 | 822,417 | +0.30(+0.47%) |
Mar 19, 2018 | 64.81 | 65.14 | 63.92 | 64.33 | 1,410,999 | -0.45(-0.69%) |
Mar 16, 2018 | 64.53 | 65.14 | 64.34 | 64.78 | 2,810,804 | +0.25(+0.38%) |
Mar 15, 2018 | 64.87 | 64.94 | 64.32 | 64.53 | 905,599 | +0.00(+0.00%) |
Mar 14, 2018 | 65.15 | 65.15 | 64.29 | 64.53 | 929,611 | -0.48(-0.74%) |
Mar 13, 2018 | 65.81 | 65.83 | 64.89 | 65.02 | 1,020,525 | -0.40(-0.61%) |
Mar 12, 2018 | 66.16 | 66.16 | 65.14 | 65.42 | 1,166,342 | -0.84(-1.27%) |
Mar 09, 2018 | 65.04 | 66.39 | 64.20 | 66.26 | 1,837,520 | +2.35(+3.68%) |
Mar 08, 2018 | 63.80 | 63.97 | 63.27 | 63.90 | 827,475 | +0.46(+0.72%) |
Mar 07, 2018 | 63.79 | 63.45 | 772,520 | -0.05(-0.09%) | ||
Mar 06, 2018 | 63.65 | 63.65 | 62.77 | 63.50 | 916,548 | -0.05(-0.07%) |
Mar 05, 2018 | 62.37 | 63.81 | 62.30 | 63.55 | 1,301,886 | +0.91(+1.46%) |
Mar 02, 2018 | 61.98 | 62.72 | 61.70 | 62.64 | 886,263 | +0.26(+0.42%) |
Mar 01, 2018 | 62.85 | 63.48 | 61.92 | 62.37 | 1,551,242 | -0.30(-0.48%) |
Feb 28, 2018 | 63.82 | 64.22 | 62.67 | 62.67 | 1,045,074 | -0.79(-1.24%) |
Feb 27, 2018 | 63.13 | 64.66 | 63.12 | 63.46 | 1,826,173 | +0.20(+0.32%) |
Feb 26, 2018 | 62.81 | 63.32 | 62.76 | 63.26 | 1,023,341 | +0.70(+1.12%) |
Feb 23, 2018 | 62.15 | 62.59 | 61.94 | 62.56 | 970,414 | +0.78(+1.26%) |
Feb 22, 2018 | 61.63 | 61.78 | 1,526,217 | -0.71(-1.13%) | ||
Feb 21, 2018 | 62.78 | 63.65 | 62.46 | 62.49 | 1,294,568 | -0.36(-0.58%) |
Feb 20, 2018 | 62.50 | 63.43 | 62.27 | 62.85 | 966,562 | +0.31(+0.49%) |
Feb 16, 2018 | 62.55 | 62.55 | 62.55 | 0 | -0.07(-0.12%) | |
Feb 15, 2018 | 62.27 | 62.67 | 61.98 | 62.62 | 1,006,692 | +0.77(+1.25%) |
Feb 14, 2018 | 60.40 | 61.96 | 60.31 | 61.85 | 857,283 | +1.11(+1.82%) |
Feb 13, 2018 | 59.87 | 60.91 | 59.76 | 60.74 | 971,178 | +0.70(+1.16%) |
Feb 12, 2018 | 59.20 | 60.24 | 58.84 | 60.04 | 1,397,108 | +1.15(+1.96%) |
Feb 09, 2018 | 58.85 | 59.34 | 57.62 | 58.89 | 2,111,125 | +0.49(+0.84%) |
Feb 08, 2018 | 60.02 | 60.78 | 58.37 | 58.40 | 2,599,299 | -1.55(-2.59%) |
Feb 07, 2018 | 59.27 | 60.99 | 59.15 | 59.95 | 1,353,915 | +0.64(+1.09%) |
Feb 06, 2018 | 58.96 | 59.96 | 58.13 | 59.31 | 2,672,852 | -1.54(-2.53%) |
Feb 05, 2018 | 61.88 | 62.39 | 60.15 | 60.85 | 913,534 | -1.33(-2.14%) |
Feb 02, 2018 | 62.47 | 63.25 | 62.17 | 62.18 | 937,164 | -0.56(-0.90%) |