Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.00 | 65.68 | 63.40 | 65.02 | 497,031 | +0.17(+0.26%) |
Apr 27, 2018 | 65.01 | 65.02 | 63.80 | 64.85 | 638,953 | -0.20(-0.31%) |
Apr 26, 2018 | 63.73 | 65.27 | 63.70 | 65.05 | 394,162 | +1.56(+2.46%) |
Apr 25, 2018 | 63.31 | 63.79 | 62.42 | 63.49 | 551,854 | -0.25(-0.39%) |
Apr 24, 2018 | 64.50 | 65.15 | 63.28 | 63.74 | 489,155 | -0.67(-1.04%) |
Apr 23, 2018 | 65.47 | 65.75 | 64.00 | 64.41 | 848,696 | -1.17(-1.78%) |
Apr 20, 2018 | 65.25 | 65.69 | 64.94 | 65.58 | 654,421 | +0.20(+0.31%) |
Apr 19, 2018 | 65.60 | 65.62 | 65.20 | 65.38 | 742,739 | -0.19(-0.29%) |
Apr 18, 2018 | 65.04 | 65.58 | 64.54 | 65.57 | 825,560 | +0.60(+0.92%) |
Apr 17, 2018 | 64.74 | 65.28 | 64.15 | 64.97 | 692,798 | +0.43(+0.67%) |
Apr 16, 2018 | 63.55 | 64.82 | 63.47 | 64.54 | 569,152 | +1.47(+2.33%) |
Apr 13, 2018 | 63.04 | 63.30 | 62.33 | 63.07 | 594,200 | +0.06(+0.10%) |
Apr 12, 2018 | 62.57 | 63.21 | 62.23 | 63.01 | 660,414 | +0.84(+1.35%) |
Apr 11, 2018 | 61.57 | 62.67 | 61.47 | 62.17 | 246,477 | +0.23(+0.37%) |
Apr 10, 2018 | 62.06 | 62.13 | 61.31 | 61.94 | 330,452 | +0.62(+1.01%) |
Apr 09, 2018 | 61.43 | 62.05 | 61.25 | 61.32 | 281,459 | +0.09(+0.15%) |
Apr 06, 2018 | 61.45 | 62.12 | 60.76 | 61.23 | 240,089 | -0.30(-0.49%) |
Apr 05, 2018 | 61.33 | 62.27 | 61.12 | 61.53 | 264,894 | +0.32(+0.52%) |
Apr 04, 2018 | 60.55 | 61.35 | 60.55 | 61.21 | 413,534 | +0.21(+0.34%) |
Apr 03, 2018 | 60.52 | 61.29 | 60.42 | 61.00 | 354,572 | +0.25(+0.41%) |
Apr 02, 2018 | 62.17 | 62.31 | 60.41 | 60.75 | 405,200 | -1.36(-2.19%) |
Mar 29, 2018 | 62.11 | 62.11 | 62.11 | 0 | +0.42(+0.68%) | |
Mar 28, 2018 | 61.69 | 62.25 | 61.13 | 61.69 | 236,557 | +0.02(+0.03%) |
Mar 27, 2018 | 62.94 | 63.85 | 61.36 | 61.67 | 367,953 | -1.07(-1.71%) |
Mar 26, 2018 | 62.18 | 62.81 | 61.35 | 62.74 | 535,645 | +1.24(+2.02%) |
Mar 23, 2018 | 61.77 | 62.03 | 60.78 | 61.50 | 696,683 | -0.45(-0.73%) |
Mar 22, 2018 | 62.92 | 62.97 | 61.82 | 61.95 | 397,783 | -1.41(-2.23%) |
Mar 21, 2018 | 63.45 | 63.97 | 62.66 | 63.36 | 678,270 | +0.20(+0.32%) |
Mar 20, 2018 | 61.44 | 63.27 | 60.65 | 63.16 | 779,258 | +1.44(+2.33%) |
Mar 19, 2018 | 61.19 | 61.81 | 60.42 | 61.72 | 401,207 | +0.43(+0.70%) |
Mar 16, 2018 | 61.82 | 61.93 | 61.28 | 61.29 | 313,163 | -0.22(-0.36%) |
Mar 15, 2018 | 61.10 | 61.68 | 60.85 | 61.51 | 367,483 | +0.24(+0.39%) |
Mar 14, 2018 | 61.17 | 61.59 | 61.00 | 61.27 | 598,344 | +0.07(+0.11%) |
Mar 13, 2018 | 60.91 | 61.36 | 60.28 | 61.20 | 379,338 | +0.25(+0.41%) |
Mar 12, 2018 | 61.34 | 61.70 | 60.87 | 60.95 | 567,359 | -0.05(-0.08%) |
Mar 09, 2018 | 61.73 | 61.73 | 59.92 | 61.00 | 936,684 | -0.50(-0.81%) |
Mar 08, 2018 | 62.26 | 62.86 | 60.90 | 61.50 | 916,273 | -0.02(-0.03%) |
Mar 07, 2018 | 62.05 | 61.52 | 1,268,196 | +4.63(+8.14%) | ||
Mar 06, 2018 | 56.94 | 57.17 | 56.41 | 56.89 | 512,648 | +0.24(+0.42%) |
Mar 05, 2018 | 55.89 | 56.72 | 55.89 | 56.65 | 427,189 | +0.63(+1.12%) |
Mar 02, 2018 | 55.33 | 56.20 | 54.87 | 56.02 | 403,081 | +0.43(+0.77%) |
Mar 01, 2018 | 56.30 | 56.75 | 55.09 | 55.59 | 450,560 | -0.71(-1.26%) |
Feb 28, 2018 | 57.26 | 57.44 | 56.30 | 56.30 | 338,414 | -0.69(-1.21%) |
Feb 27, 2018 | 57.54 | 57.82 | 56.62 | 56.99 | 442,413 | -0.51(-0.89%) |
Feb 26, 2018 | 57.35 | 57.89 | 56.80 | 57.50 | 372,736 | +0.14(+0.24%) |
Feb 23, 2018 | 56.06 | 58.05 | 56.05 | 57.36 | 547,962 | +1.76(+3.17%) |
Feb 22, 2018 | 55.08 | 56.04 | 54.35 | 55.60 | 1,166,586 | +0.49(+0.89%) |
Feb 21, 2018 | 58.04 | 58.22 | 54.83 | 55.11 | 1,402,158 | -2.91(-5.02%) |
Feb 20, 2018 | 57.74 | 58.63 | 57.57 | 58.02 | 603,845 | -0.01(-0.02%) |
Feb 16, 2018 | 58.03 | 58.03 | 58.03 | 0 | -0.41(-0.70%) | |
Feb 15, 2018 | 60.16 | 60.31 | 58.17 | 58.44 | 1,434,394 | -1.51(-2.52%) |
Feb 14, 2018 | 59.80 | 60.12 | 58.90 | 59.95 | 373,330 | -0.26(-0.43%) |
Feb 13, 2018 | 59.40 | 60.33 | 59.34 | 60.21 | 485,987 | +0.41(+0.69%) |
Feb 12, 2018 | 58.84 | 59.90 | 58.14 | 59.80 | 523,032 | +1.40(+2.40%) |
Feb 09, 2018 | 58.76 | 58.83 | 56.97 | 58.40 | 836,601 | +0.14(+0.24%) |
Feb 08, 2018 | 60.06 | 60.17 | 58.23 | 58.26 | 576,365 | -1.49(-2.49%) |
Feb 07, 2018 | 59.05 | 60.80 | 59.00 | 59.75 | 448,375 | +0.06(+0.10%) |
Feb 06, 2018 | 59.35 | 59.70 | 58.44 | 59.69 | 504,636 | -0.75(-1.24%) |
Feb 05, 2018 | 61.11 | 61.63 | 59.96 | 60.44 | 325,513 | -1.13(-1.84%) |
Feb 02, 2018 | 63.04 | 63.20 | 61.48 | 61.57 | 325,929 | -2.02(-3.18%) |