Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 63.17 | 63.47 | 62.02 | 62.02 | 312,646 | -0.95(-1.51%) |
Apr 27, 2018 | 63.74 | 63.74 | 62.72 | 62.97 | 260,052 | -0.46(-0.72%) |
Apr 26, 2018 | 64.05 | 64.05 | 63.09 | 63.43 | 424,148 | -0.37(-0.57%) |
Apr 25, 2018 | 63.84 | 64.05 | 62.96 | 63.80 | 243,808 | -0.19(-0.30%) |
Apr 24, 2018 | 64.46 | 65.15 | 63.57 | 63.99 | 274,854 | -0.09(-0.14%) |
Apr 23, 2018 | 64.19 | 64.47 | 63.79 | 64.08 | 245,007 | +0.14(+0.22%) |
Apr 20, 2018 | 64.68 | 64.79 | 63.66 | 63.94 | 311,121 | -0.89(-1.37%) |
Apr 19, 2018 | 64.75 | 65.04 | 64.40 | 64.83 | 251,485 | -0.03(-0.04%) |
Apr 18, 2018 | 64.19 | 65.01 | 64.09 | 64.86 | 374,723 | +0.85(+1.33%) |
Apr 17, 2018 | 64.14 | 64.19 | 63.75 | 64.01 | 354,361 | +0.36(+0.56%) |
Apr 16, 2018 | 63.04 | 63.83 | 62.82 | 63.65 | 498,177 | +1.16(+1.85%) |
Apr 13, 2018 | 62.41 | 62.55 | 62.09 | 62.50 | 225,567 | +0.27(+0.43%) |
Apr 12, 2018 | 62.43 | 62.53 | 61.84 | 62.23 | 290,252 | +0.09(+0.15%) |
Apr 11, 2018 | 61.08 | 62.40 | 60.54 | 62.14 | 482,337 | +0.66(+1.07%) |
Apr 10, 2018 | 60.91 | 61.80 | 60.54 | 61.48 | 290,746 | +1.47(+2.44%) |
Apr 09, 2018 | 60.43 | 60.85 | 59.95 | 60.01 | 183,765 | -0.14(-0.23%) |
Apr 06, 2018 | 60.96 | 61.28 | 59.72 | 60.15 | 359,995 | -1.11(-1.81%) |
Apr 05, 2018 | 61.26 | 61.38 | 60.79 | 61.26 | 217,298 | +0.45(+0.74%) |
Apr 04, 2018 | 59.52 | 60.88 | 59.52 | 60.81 | 226,515 | +0.60(+0.99%) |
Apr 03, 2018 | 59.69 | 60.44 | 59.44 | 60.21 | 321,156 | +0.73(+1.23%) |
Apr 02, 2018 | 61.03 | 61.27 | 59.10 | 59.48 | 294,456 | -1.72(-2.82%) |
Mar 29, 2018 | 61.20 | 61.20 | 61.20 | 0 | +1.54(+2.58%) | |
Mar 28, 2018 | 59.24 | 59.92 | 59.04 | 59.66 | 334,510 | +0.33(+0.56%) |
Mar 27, 2018 | 59.78 | 60.22 | 59.03 | 59.33 | 482,570 | -0.08(-0.14%) |
Mar 26, 2018 | 59.32 | 59.56 | 58.47 | 59.41 | 473,028 | +0.85(+1.46%) |
Mar 23, 2018 | 60.55 | 60.71 | 58.55 | 58.56 | 274,825 | -1.93(-3.18%) |
Mar 22, 2018 | 61.28 | 61.53 | 60.49 | 60.49 | 414,054 | -1.20(-1.95%) |
Mar 21, 2018 | 61.94 | 62.10 | 61.62 | 61.69 | 441,298 | -0.19(-0.31%) |
Mar 20, 2018 | 61.96 | 62.37 | 61.73 | 61.88 | 270,480 | -0.11(-0.18%) |
Mar 19, 2018 | 62.41 | 62.45 | 61.36 | 61.99 | 349,034 | -0.47(-0.75%) |
Mar 16, 2018 | 62.40 | 62.80 | 62.17 | 62.46 | 843,479 | +0.25(+0.40%) |
Mar 15, 2018 | 62.36 | 62.47 | 61.87 | 62.21 | 329,952 | -0.05(-0.07%) |
Mar 14, 2018 | 62.57 | 62.67 | 62.08 | 62.26 | 248,103 | -0.07(-0.12%) |
Mar 13, 2018 | 62.84 | 63.04 | 62.12 | 62.33 | 440,168 | -0.21(-0.34%) |
Mar 12, 2018 | 63.44 | 63.44 | 62.35 | 62.54 | 642,967 | -0.73(-1.16%) |
Mar 09, 2018 | 62.56 | 63.47 | 62.48 | 63.27 | 408,716 | +1.14(+1.83%) |
Mar 08, 2018 | 62.30 | 62.55 | 61.62 | 62.14 | 271,086 | -0.07(-0.12%) |
Mar 07, 2018 | 62.56 | 62.21 | 472,518 | +0.17(+0.28%) | ||
Mar 06, 2018 | 61.55 | 62.19 | 61.25 | 62.04 | 614,206 | +0.75(+1.23%) |
Mar 05, 2018 | 61.01 | 61.57 | 60.84 | 61.29 | 588,618 | +0.10(+0.16%) |
Mar 02, 2018 | 60.56 | 61.30 | 60.56 | 61.18 | 422,615 | +0.18(+0.30%) |
Mar 01, 2018 | 61.31 | 61.66 | 60.33 | 61.00 | 420,701 | -0.42(-0.69%) |
Feb 28, 2018 | 62.52 | 63.23 | 61.40 | 61.42 | 356,884 | -0.86(-1.38%) |
Feb 27, 2018 | 62.82 | 63.21 | 62.03 | 62.28 | 459,613 | -0.49(-0.77%) |
Feb 26, 2018 | 62.59 | 62.78 | 62.07 | 62.77 | 267,915 | +0.27(+0.43%) |
Feb 23, 2018 | 62.74 | 63.08 | 62.27 | 62.50 | 348,615 | +0.01(+0.01%) |
Feb 22, 2018 | 62.50 | 549,719 | +0.26(+0.41%) | |||
Feb 21, 2018 | 61.66 | 62.67 | 61.66 | 62.24 | 542,250 | +0.67(+1.09%) |
Feb 20, 2018 | 61.50 | 62.24 | 61.36 | 61.57 | 748,823 | -0.11(-0.18%) |
Feb 16, 2018 | 61.68 | 61.68 | 61.68 | 0 | +0.63(+1.04%) | |
Feb 15, 2018 | 61.73 | 61.73 | 60.86 | 61.05 | 903,019 | -0.28(-0.46%) |
Feb 14, 2018 | 59.53 | 61.41 | 59.45 | 61.33 | 1,077,512 | +1.45(+2.43%) |
Feb 13, 2018 | 58.97 | 60.08 | 58.73 | 59.88 | 831,217 | +0.82(+1.38%) |
Feb 12, 2018 | 58.66 | 59.33 | 58.41 | 59.06 | 1,214,423 | +0.60(+1.03%) |
Feb 09, 2018 | 59.43 | 59.52 | 57.43 | 58.46 | 731,969 | -0.16(-0.28%) |
Feb 08, 2018 | 61.11 | 61.66 | 58.16 | 58.62 | 1,071,692 | -1.16(-1.95%) |
Feb 07, 2018 | 59.15 | 60.00 | 59.15 | 59.79 | 790,791 | +0.43(+0.73%) |
Feb 06, 2018 | 58.79 | 60.22 | 58.35 | 59.36 | 847,850 | -1.33(-2.19%) |
Feb 05, 2018 | 61.75 | 62.31 | 60.23 | 60.68 | 409,105 | -1.43(-2.30%) |
Feb 02, 2018 | 62.77 | 63.23 | 62.11 | 62.11 | 532,915 | -0.91(-1.44%) |