Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.60 | 64.78 | 64.25 | 64.25 | 5,109 | -0.42(-0.65%) |
Apr 27, 2018 | 64.51 | 64.78 | 64.46 | 64.67 | 4,511 | +1.12(+1.76%) |
Apr 26, 2018 | 63.62 | 63.75 | 63.47 | 63.55 | 8,176 | +0.23(+0.37%) |
Apr 25, 2018 | 63.21 | 63.57 | 63.11 | 63.31 | 24,944 | -0.27(-0.42%) |
Apr 24, 2018 | 63.13 | 63.82 | 63.13 | 63.58 | 10,301 | +0.59(+0.94%) |
Apr 23, 2018 | 63.39 | 63.44 | 62.99 | 62.99 | 14,704 | -0.71(-1.11%) |
Apr 20, 2018 | 63.38 | 63.70 | 63.38 | 63.70 | 5,119 | -0.19(-0.30%) |
Apr 19, 2018 | 64.09 | 64.09 | 63.66 | 63.89 | 6,837 | -0.95(-1.47%) |
Apr 18, 2018 | 64.55 | 64.84 | 64.55 | 64.84 | 7,228 | -0.16(-0.25%) |
Apr 17, 2018 | 65.10 | 65.10 | 64.70 | 65.00 | 10,627 | +0.69(+1.07%) |
Apr 16, 2018 | 64.13 | 64.45 | 64.07 | 64.31 | 15,669 | +0.52(+0.82%) |
Apr 13, 2018 | 63.31 | 63.79 | 63.31 | 63.79 | 4,054 | +0.90(+1.43%) |
Apr 12, 2018 | 62.94 | 63.20 | 62.89 | 62.89 | 5,375 | -0.22(-0.35%) |
Apr 11, 2018 | 63.01 | 63.37 | 62.90 | 63.11 | 13,746 | +0.70(+1.12%) |
Apr 10, 2018 | 62.60 | 62.60 | 62.07 | 62.41 | 6,568 | -0.59(-0.94%) |
Apr 09, 2018 | 61.96 | 63.00 | 61.71 | 63.00 | 11,348 | +1.94(+3.18%) |
Apr 06, 2018 | 61.00 | 61.30 | 60.83 | 61.06 | 13,647 | +0.26(+0.43%) |
Apr 05, 2018 | 60.95 | 60.95 | 60.47 | 60.80 | 7,684 | -0.05(-0.08%) |
Apr 04, 2018 | 59.81 | 60.85 | 59.79 | 60.85 | 10,951 | +1.19(+1.99%) |
Apr 03, 2018 | 59.38 | 59.85 | 59.25 | 59.66 | 8,674 | +0.26(+0.44%) |
Apr 02, 2018 | 59.20 | 59.70 | 58.35 | 59.40 | 10,728 | +0.06(+0.11%) |
Mar 29, 2018 | 59.34 | 59.34 | 59.34 | 0 | +0.34(+0.58%) | |
Mar 28, 2018 | 58.87 | 59.37 | 58.87 | 58.99 | 10,071 | +0.46(+0.79%) |
Mar 27, 2018 | 58.57 | 59.02 | 58.31 | 58.53 | 8,266 | +0.19(+0.32%) |
Mar 26, 2018 | 58.11 | 58.47 | 58.11 | 58.34 | 11,486 | +0.94(+1.63%) |
Mar 23, 2018 | 57.18 | 57.88 | 57.18 | 57.41 | 6,265 | +0.04(+0.07%) |
Mar 22, 2018 | 56.97 | 57.37 | 56.97 | 57.37 | 6,824 | +0.18(+0.31%) |
Mar 21, 2018 | 57.49 | 57.65 | 57.01 | 57.19 | 10,149 | +1.50(+2.69%) |
Mar 20, 2018 | 55.27 | 55.71 | 55.27 | 55.69 | 16,057 | +0.14(+0.25%) |
Mar 19, 2018 | 55.63 | 55.80 | 55.52 | 55.55 | 7,492 | -0.06(-0.11%) |
Mar 16, 2018 | 55.57 | 55.84 | 55.37 | 55.61 | 7,125 | +0.22(+0.40%) |
Mar 15, 2018 | 55.15 | 55.57 | 55.00 | 55.39 | 7,378 | +0.19(+0.34%) |
Mar 14, 2018 | 55.38 | 55.39 | 55.20 | 55.20 | 12,160 | -0.22(-0.40%) |
Mar 13, 2018 | 55.51 | 55.55 | 55.21 | 55.42 | 30,585 | +0.02(+0.04%) |
Mar 12, 2018 | 55.34 | 55.43 | 55.09 | 55.40 | 8,005 | +0.07(+0.13%) |
Mar 09, 2018 | 55.00 | 55.33 | 55.00 | 55.33 | 5,852 | +0.19(+0.34%) |
Mar 08, 2018 | 54.87 | 55.14 | 54.74 | 55.14 | 4,256 | +0.07(+0.13%) |
Mar 07, 2018 | 54.94 | 55.07 | 54.46 | 55.07 | 8,176 | -0.33(-0.60%) |
Mar 06, 2018 | 55.28 | 55.41 | 54.85 | 55.40 | 6,554 | +1.00(+1.84%) |
Mar 05, 2018 | 54.65 | 54.72 | 54.40 | 54.40 | 4,820 | -0.33(-0.60%) |
Mar 02, 2018 | 54.10 | 54.73 | 54.10 | 54.73 | 9,383 | +0.56(+1.03%) |
Mar 01, 2018 | 53.78 | 54.17 | 53.55 | 54.17 | 4,971 | +0.01(+0.02%) |
Feb 28, 2018 | 53.99 | 54.40 | 53.86 | 54.16 | 10,853 | +0.01(+0.02%) |
Feb 27, 2018 | 54.25 | 54.63 | 53.95 | 54.15 | 7,230 | -1.19(-2.15%) |
Feb 26, 2018 | 55.27 | 55.34 | 54.75 | 55.34 | 10,063 | +0.04(+0.07%) |
Feb 23, 2018 | 55.11 | 55.31 | 54.65 | 55.30 | 8,497 | +0.56(+1.03%) |
Feb 22, 2018 | 54.55 | 54.95 | 54.45 | 54.73 | 10,422 | -0.16(-0.30%) |
Feb 21, 2018 | 55.07 | 55.12 | 54.41 | 54.90 | 8,063 | +0.61(+1.12%) |
Feb 20, 2018 | 54.76 | 54.76 | 54.20 | 54.29 | 17,189 | -1.39(-2.50%) |
Feb 16, 2018 | 55.68 | 55.68 | 55.68 | 0 | +0.04(+0.07%) | |
Feb 15, 2018 | 55.09 | 55.64 | 55.09 | 55.64 | 8,664 | +1.13(+2.07%) |
Feb 14, 2018 | 54.29 | 54.51 | 54.05 | 54.51 | 10,732 | +0.61(+1.14%) |
Feb 13, 2018 | 53.90 | 54.10 | 53.68 | 53.90 | 15,079 | +0.12(+0.21%) |
Feb 12, 2018 | 53.30 | 53.85 | 53.25 | 53.78 | 10,688 | +1.51(+2.89%) |
Feb 09, 2018 | 52.20 | 52.27 | 51.00 | 52.27 | 13,224 | +0.00(+0.00%) |
Feb 08, 2018 | 52.18 | 52.64 | 51.59 | 52.27 | 10,882 | -0.95(-1.79%) |
Feb 07, 2018 | 53.67 | 53.67 | 52.74 | 53.22 | 27,338 | -0.91(-1.68%) |
Feb 06, 2018 | 52.62 | 54.13 | 52.62 | 54.13 | 18,353 | +1.44(+2.73%) |
Feb 05, 2018 | 54.29 | 54.29 | 52.69 | 52.69 | 20,342 | -2.29(-4.17%) |
Feb 02, 2018 | 55.46 | 55.46 | 55.25 | 54.98 | 11,093 | -0.91(-1.63%) |