Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.60 | 65.22 | 64.11 | 64.60 | 102,039 | +0.14(+0.22%) |
Apr 27, 2018 | 65.03 | 65.08 | 64.16 | 64.45 | 72,501 | -0.29(-0.45%) |
Apr 26, 2018 | 64.40 | 65.03 | 62.87 | 64.74 | 67,876 | +0.63(+0.98%) |
Apr 25, 2018 | 65.37 | 65.37 | 63.92 | 64.11 | 60,399 | -1.35(-2.06%) |
Apr 24, 2018 | 65.51 | 66.47 | 65.41 | 65.46 | 229,472 | +0.14(+0.22%) |
Apr 23, 2018 | 64.98 | 65.51 | 64.79 | 65.32 | 126,897 | +0.34(+0.52%) |
Apr 20, 2018 | 64.02 | 64.98 | 63.83 | 64.98 | 209,630 | +0.87(+1.35%) |
Apr 19, 2018 | 64.21 | 64.55 | 63.78 | 64.11 | 158,582 | -0.14(-0.22%) |
Apr 18, 2018 | 63.73 | 64.54 | 63.44 | 64.26 | 101,674 | +0.87(+1.37%) |
Apr 17, 2018 | 62.57 | 64.02 | 62.43 | 63.39 | 342,658 | +1.44(+2.33%) |
Apr 16, 2018 | 61.71 | 62.43 | 61.32 | 61.95 | 183,910 | +0.43(+0.70%) |
Apr 13, 2018 | 61.61 | 61.85 | 61.23 | 61.52 | 69,481 | +0.10(+0.16%) |
Apr 12, 2018 | 61.08 | 61.76 | 60.94 | 61.42 | 70,954 | +0.29(+0.47%) |
Apr 11, 2018 | 60.70 | 61.66 | 60.55 | 61.13 | 85,914 | +0.19(+0.32%) |
Apr 10, 2018 | 61.85 | 62.07 | 60.70 | 60.94 | 111,269 | -0.19(-0.31%) |
Apr 09, 2018 | 61.80 | 62.38 | 61.06 | 61.13 | 80,209 | -0.24(-0.39%) |
Apr 06, 2018 | 61.85 | 62.96 | 60.50 | 61.37 | 183,953 | -0.87(-1.39%) |
Apr 05, 2018 | 60.17 | 62.33 | 60.17 | 62.24 | 248,229 | +2.21(+3.69%) |
Apr 04, 2018 | 58.24 | 60.12 | 58.15 | 60.02 | 141,451 | +1.40(+2.38%) |
Apr 03, 2018 | 57.38 | 58.82 | 57.38 | 58.63 | 226,854 | +1.30(+2.27%) |
Apr 02, 2018 | 56.12 | 57.57 | 55.88 | 57.33 | 147,569 | +1.06(+1.88%) |
Mar 29, 2018 | 56.27 | 56.27 | 56.27 | 0 | +0.53(+0.95%) | |
Mar 28, 2018 | 56.65 | 56.70 | 55.55 | 55.74 | 97,036 | -0.97(-1.71%) |
Mar 27, 2018 | 56.81 | 57.91 | 56.28 | 56.71 | 112,988 | +0.10(+0.17%) |
Mar 26, 2018 | 57.77 | 57.91 | 55.58 | 56.62 | 119,570 | -0.77(-1.34%) |
Mar 23, 2018 | 58.44 | 58.97 | 57.34 | 57.38 | 122,436 | -1.25(-2.13%) |
Mar 22, 2018 | 58.54 | 59.54 | 58.54 | 58.63 | 78,880 | -0.34(-0.57%) |
Mar 21, 2018 | 58.73 | 59.50 | 58.44 | 58.97 | 54,730 | +0.29(+0.49%) |
Mar 20, 2018 | 58.49 | 58.87 | 58.10 | 58.68 | 75,913 | +0.05(+0.08%) |
Mar 19, 2018 | 58.63 | 59.35 | 58.30 | 58.63 | 95,308 | -0.14(-0.25%) |
Mar 16, 2018 | 58.63 | 59.30 | 58.34 | 58.78 | 140,483 | +0.19(+0.33%) |
Mar 15, 2018 | 58.34 | 59.26 | 57.96 | 58.58 | 193,726 | +0.48(+0.83%) |
Mar 14, 2018 | 58.92 | 59.01 | 58.06 | 58.10 | 286,619 | -0.48(-0.82%) |
Mar 13, 2018 | 58.58 | 58.97 | 58.20 | 58.58 | 84,877 | +0.34(+0.58%) |
Mar 12, 2018 | 58.68 | 59.21 | 57.62 | 58.25 | 82,300 | -0.62(-1.06%) |
Mar 09, 2018 | 57.48 | 58.92 | 56.93 | 58.87 | 244,112 | +1.68(+2.94%) |
Mar 08, 2018 | 57.96 | 58.06 | 56.74 | 57.19 | 154,531 | -0.62(-1.08%) |
Mar 07, 2018 | 57.58 | 58.49 | 57.53 | 57.82 | 87,316 | -0.24(-0.41%) |
Mar 06, 2018 | 57.91 | 58.39 | 57.24 | 58.06 | 78,157 | +0.38(+0.67%) |
Mar 05, 2018 | 57.58 | 58.82 | 57.48 | 57.67 | 108,057 | +0.19(+0.33%) |
Mar 02, 2018 | 57.53 | 57.62 | 56.62 | 57.48 | 232,527 | -0.10(-0.17%) |
Mar 01, 2018 | 54.98 | 57.62 | 54.69 | 57.58 | 185,819 | +2.83(+5.18%) |
Feb 28, 2018 | 54.74 | 56.86 | 53.93 | 54.74 | 264,634 | +0.29(+0.53%) |
Feb 27, 2018 | 53.78 | 54.69 | 53.21 | 54.45 | 87,963 | +0.62(+1.16%) |
Feb 26, 2018 | 53.93 | 54.53 | 53.78 | 53.83 | 68,245 | +0.00(+0.00%) |
Feb 23, 2018 | 55.08 | 55.08 | 53.59 | 53.83 | 135,562 | -0.77(-1.41%) |
Feb 22, 2018 | 54.74 | 55.41 | 54.17 | 54.60 | 94,708 | +0.00(+0.00%) |
Feb 21, 2018 | 54.17 | 54.98 | 53.64 | 54.60 | 220,866 | +0.58(+1.07%) |
Feb 20, 2018 | 53.30 | 54.98 | 53.16 | 54.02 | 92,931 | +0.72(+1.35%) |
Feb 16, 2018 | 53.30 | 53.30 | 53.30 | 0 | -0.58(-1.07%) | |
Feb 15, 2018 | 54.26 | 54.26 | 52.49 | 53.88 | 66,332 | -0.19(-0.36%) |
Feb 14, 2018 | 52.44 | 54.31 | 52.15 | 54.07 | 98,918 | +1.15(+2.18%) |
Feb 13, 2018 | 51.86 | 53.16 | 51.33 | 52.92 | 78,346 | +1.01(+1.94%) |
Feb 12, 2018 | 51.33 | 52.20 | 51.04 | 51.91 | 108,635 | +0.62(+1.22%) |
Feb 09, 2018 | 50.28 | 52.34 | 48.98 | 51.28 | 173,366 | +1.54(+3.09%) |
Feb 08, 2018 | 50.71 | 49.72 | 49.75 | 254,439 | -0.91(-1.80%) | |
Feb 07, 2018 | 49.60 | 49.60 | 49.60 | 50.66 | 95,495 | +1.10(+2.23%) |
Feb 06, 2018 | 48.12 | 50.56 | 48.12 | 49.56 | 135,138 | -0.53(-1.05%) |
Feb 05, 2018 | 50.76 | 51.48 | 49.60 | 50.08 | 70,096 | -1.10(-2.16%) |
Feb 02, 2018 | 51.53 | 51.67 | 51.00 | 51.19 | 52,132 | -0.67(-1.30%) |