Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.76 | 66.73 | 65.76 | 66.00 | 4,380,767 | +0.19(+0.29%) |
Apr 27, 2018 | 65.86 | 66.34 | 65.57 | 65.81 | 3,396,662 | -0.48(-0.72%) |
Apr 26, 2018 | 66.38 | 66.44 | 65.91 | 66.29 | 4,298,054 | +0.20(+0.31%) |
Apr 25, 2018 | 65.99 | 66.12 | 65.23 | 66.09 | 6,535,473 | +0.02(+0.03%) |
Apr 24, 2018 | 66.16 | 66.65 | 65.69 | 66.07 | 5,708,214 | +0.09(+0.13%) |
Apr 23, 2018 | 65.16 | 66.00 | 64.64 | 65.98 | 3,770,048 | +0.66(+1.01%) |
Apr 20, 2018 | 64.75 | 65.68 | 64.46 | 65.33 | 5,885,604 | +0.41(+0.63%) |
Apr 19, 2018 | 65.10 | 65.37 | 64.56 | 64.92 | 6,388,488 | +0.06(+0.09%) |
Apr 18, 2018 | 65.04 | 65.49 | 64.68 | 64.86 | 5,005,789 | +0.60(+0.93%) |
Apr 17, 2018 | 64.03 | 64.49 | 63.69 | 64.26 | 4,902,037 | +0.26(+0.41%) |
Apr 16, 2018 | 63.60 | 64.05 | 63.03 | 63.99 | 6,093,546 | +1.09(+1.74%) |
Apr 13, 2018 | 61.92 | 63.06 | 61.77 | 62.90 | 7,400,129 | +1.58(+2.58%) |
Apr 12, 2018 | 61.31 | 61.72 | 60.96 | 61.32 | 5,544,771 | +0.09(+0.14%) |
Apr 11, 2018 | 60.25 | 61.47 | 60.22 | 61.23 | 5,852,241 | +1.00(+1.66%) |
Apr 10, 2018 | 59.71 | 60.52 | 59.41 | 60.23 | 9,370,672 | +1.35(+2.29%) |
Apr 09, 2018 | 58.16 | 59.54 | 57.75 | 58.89 | 9,269,503 | +1.20(+2.07%) |
Apr 06, 2018 | 57.60 | 58.18 | 56.95 | 57.69 | 8,075,572 | -0.20(-0.35%) |
Apr 05, 2018 | 57.14 | 58.12 | 56.99 | 57.89 | 9,295,192 | +0.98(+1.73%) |
Apr 04, 2018 | 56.17 | 56.97 | 55.96 | 56.91 | 7,763,156 | -0.01(-0.01%) |
Apr 03, 2018 | 55.43 | 56.96 | 55.07 | 56.92 | 8,762,920 | +1.67(+3.03%) |
Apr 02, 2018 | 55.41 | 55.66 | 54.20 | 55.25 | 7,979,195 | -0.25(-0.45%) |
Mar 29, 2018 | 55.49 | 55.49 | 55.49 | 0 | +1.55(+2.87%) | |
Mar 28, 2018 | 56.35 | 56.37 | 53.80 | 53.95 | 12,164,473 | -2.28(-4.06%) |
Mar 27, 2018 | 57.51 | 57.77 | 55.90 | 56.23 | 6,296,125 | -1.18(-2.05%) |
Mar 26, 2018 | 56.57 | 57.48 | 56.32 | 57.41 | 4,610,639 | +1.46(+2.61%) |
Mar 23, 2018 | 56.38 | 57.56 | 55.85 | 55.95 | 7,320,479 | +0.26(+0.48%) |
Mar 22, 2018 | 55.79 | 56.37 | 55.52 | 55.68 | 7,398,151 | -0.73(-1.30%) |
Mar 21, 2018 | 54.88 | 56.82 | 54.85 | 56.42 | 5,600,953 | +1.82(+3.33%) |
Mar 20, 2018 | 54.59 | 55.30 | 54.34 | 54.60 | 5,709,700 | +0.22(+0.41%) |
Mar 19, 2018 | 54.73 | 54.85 | 53.93 | 54.37 | 5,485,587 | -0.68(-1.24%) |
Mar 16, 2018 | 54.67 | 55.08 | 54.36 | 55.06 | 7,245,062 | +0.46(+0.84%) |
Mar 15, 2018 | 54.96 | 55.24 | 54.00 | 54.60 | 3,776,443 | -0.11(-0.20%) |
Mar 14, 2018 | 55.13 | 55.37 | 54.61 | 54.71 | 4,058,032 | -0.14(-0.25%) |
Mar 13, 2018 | 54.83 | 55.47 | 54.61 | 54.84 | 5,665,908 | +0.26(+0.49%) |
Mar 12, 2018 | 54.46 | 55.13 | 54.25 | 54.58 | 9,155,674 | +0.19(+0.35%) |
Mar 09, 2018 | 54.15 | 54.47 | 53.90 | 54.39 | 14,116,869 | +0.61(+1.13%) |
Mar 08, 2018 | 55.01 | 55.14 | 53.37 | 53.79 | 10,967,063 | -1.25(-2.27%) |
Mar 07, 2018 | 55.47 | 54.20 | 55.03 | 5,560,346 | -0.40(-0.72%) | |
Mar 06, 2018 | 56.10 | 56.15 | 55.34 | 55.43 | 5,253,888 | -0.22(-0.39%) |
Mar 05, 2018 | 55.02 | 56.04 | 54.88 | 55.65 | 5,623,065 | +0.24(+0.43%) |
Mar 02, 2018 | 54.97 | 55.59 | 54.23 | 55.41 | 4,445,058 | +0.01(+0.02%) |
Mar 01, 2018 | 56.05 | 54.94 | 55.40 | 6,471,378 | +0.03(+0.05%) | |
Feb 28, 2018 | 56.77 | 56.89 | 55.37 | 55.38 | 9,639,677 | -0.97(-1.72%) |
Feb 27, 2018 | 57.08 | 57.39 | 56.35 | 56.35 | 7,843,839 | -0.44(-0.77%) |
Feb 26, 2018 | 57.71 | 57.76 | 56.69 | 56.79 | 8,740,841 | -0.89(-1.54%) |
Feb 23, 2018 | 57.69 | 58.12 | 57.18 | 57.67 | 4,566,129 | +0.34(+0.59%) |
Feb 22, 2018 | 57.34 | 4,484,004 | +0.60(+1.06%) | |||
Feb 21, 2018 | 57.40 | 58.00 | 56.72 | 56.74 | 6,012,489 | -0.66(-1.15%) |
Feb 20, 2018 | 58.15 | 58.15 | 57.26 | 57.40 | 5,906,480 | -0.14(-0.25%) |
Feb 16, 2018 | 57.54 | 57.54 | 57.54 | 0 | -1.07(-1.83%) | |
Feb 15, 2018 | 59.05 | 59.14 | 57.51 | 58.61 | 5,941,685 | -0.35(-0.60%) |
Feb 14, 2018 | 56.24 | 59.24 | 56.22 | 58.97 | 9,475,754 | +0.11(+0.19%) |
Feb 13, 2018 | 58.43 | 59.24 | 58.35 | 58.86 | 5,351,952 | -0.13(-0.21%) |
Feb 12, 2018 | 58.16 | 59.54 | 58.16 | 58.98 | 4,668,734 | +1.43(+2.48%) |
Feb 09, 2018 | 58.28 | 58.59 | 55.47 | 57.56 | 6,444,390 | -0.24(-0.42%) |
Feb 08, 2018 | 59.08 | 59.23 | 57.80 | 57.80 | 8,285,408 | -1.18(-2.00%) |
Feb 07, 2018 | 60.34 | 60.54 | 58.97 | 58.98 | 6,660,788 | -1.14(-1.90%) |
Feb 06, 2018 | 58.90 | 60.49 | 58.63 | 60.12 | 6,618,052 | +0.19(+0.31%) |
Feb 05, 2018 | 61.62 | 62.36 | 59.14 | 59.94 | 6,822,532 | -2.18(-3.51%) |
Feb 02, 2018 | 63.48 | 63.48 | 61.92 | 62.12 | 6,521,131 | -2.13(-3.31%) |