Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.34 | 62.45 | 62.33 | 62.34 | 17,146,752 | -0.04(-0.07%) |
Apr 27, 2018 | 62.46 | 62.50 | 62.27 | 62.38 | 9,643,222 | -0.03(-0.05%) |
Apr 26, 2018 | 62.25 | 62.45 | 62.21 | 62.41 | 24,029,586 | +0.22(+0.35%) |
Apr 25, 2018 | 62.13 | 62.22 | 62.01 | 62.19 | 20,728,474 | +0.01(+0.01%) |
Apr 24, 2018 | 62.33 | 62.39 | 62.11 | 62.19 | 24,569,780 | -0.12(-0.20%) |
Apr 23, 2018 | 62.43 | 62.44 | 62.25 | 62.31 | 21,955,764 | -0.17(-0.27%) |
Apr 20, 2018 | 62.59 | 62.62 | 62.46 | 62.48 | 24,323,478 | -0.15(-0.24%) |
Apr 19, 2018 | 62.71 | 62.74 | 62.55 | 62.63 | 26,594,600 | -0.20(-0.31%) |
Apr 18, 2018 | 62.94 | 62.96 | 62.80 | 62.83 | 18,896,248 | -0.07(-0.10%) |
Apr 17, 2018 | 62.96 | 63.04 | 62.87 | 62.89 | 21,414,786 | +0.03(+0.05%) |
Apr 16, 2018 | 62.84 | 62.93 | 62.76 | 62.86 | 14,821,583 | +0.09(+0.15%) |
Apr 13, 2018 | 62.78 | 62.86 | 62.73 | 62.77 | 22,288,862 | +0.04(+0.06%) |
Apr 12, 2018 | 62.58 | 62.75 | 62.54 | 62.73 | 32,569,972 | +0.23(+0.36%) |
Apr 11, 2018 | 62.46 | 62.56 | 62.42 | 62.51 | 10,551,676 | +0.02(+0.03%) |
Apr 10, 2018 | 62.34 | 62.51 | 62.33 | 62.49 | 15,796,814 | +0.23(+0.36%) |
Apr 09, 2018 | 62.16 | 62.27 | 62.13 | 62.26 | 12,431,863 | +0.23(+0.38%) |
Apr 06, 2018 | 62.13 | 62.19 | 61.95 | 62.03 | 17,432,532 | -0.14(-0.22%) |
Apr 05, 2018 | 62.14 | 62.25 | 62.13 | 62.17 | 13,927,181 | +0.05(+0.08%) |
Apr 04, 2018 | 61.76 | 62.15 | 61.76 | 62.11 | 13,303,396 | +0.14(+0.22%) |
Apr 03, 2018 | 61.91 | 61.98 | 61.75 | 61.98 | 17,863,166 | +0.17(+0.28%) |
Apr 02, 2018 | 61.92 | 62.02 | 61.75 | 61.80 | 25,985,782 | -0.24(-0.39%) |
Mar 29, 2018 | 62.04 | 62.04 | 62.04 | 0 | +0.21(+0.34%) | |
Mar 28, 2018 | 61.84 | 61.90 | 61.72 | 61.83 | 20,212,338 | -0.03(-0.05%) |
Mar 27, 2018 | 61.93 | 62.04 | 61.73 | 61.86 | 17,477,322 | -0.06(-0.09%) |
Mar 26, 2018 | 61.83 | 61.93 | 61.67 | 61.92 | 17,191,090 | +0.40(+0.65%) |
Mar 23, 2018 | 61.79 | 61.86 | 61.45 | 61.52 | 30,156,952 | -0.16(-0.26%) |
Mar 22, 2018 | 61.90 | 61.99 | 61.67 | 61.68 | 22,047,346 | -0.37(-0.60%) |
Mar 21, 2018 | 62.00 | 62.17 | 61.96 | 62.05 | 11,931,344 | +0.02(+0.03%) |
Mar 20, 2018 | 61.89 | 62.05 | 61.89 | 62.03 | 19,763,468 | +0.12(+0.20%) |
Mar 19, 2018 | 62.06 | 62.08 | 61.83 | 61.90 | 19,737,324 | -0.25(-0.41%) |
Mar 16, 2018 | 62.04 | 62.17 | 62.01 | 62.16 | 15,192,037 | +0.13(+0.21%) |
Mar 15, 2018 | 61.98 | 62.12 | 61.94 | 62.03 | 11,937,129 | +0.04(+0.07%) |
Mar 14, 2018 | 62.11 | 62.14 | 61.96 | 61.98 | 14,911,225 | -0.07(-0.12%) |
Mar 13, 2018 | 62.25 | 62.33 | 62.02 | 62.06 | 26,254,116 | -0.20(-0.31%) |
Mar 12, 2018 | 62.30 | 62.35 | 62.15 | 62.25 | 13,978,025 | -0.10(-0.16%) |
Mar 09, 2018 | 62.20 | 62.40 | 62.14 | 62.35 | 12,343,858 | +0.22(+0.36%) |
Mar 08, 2018 | 62.13 | 62.16 | 62.02 | 62.13 | 14,063,811 | +0.07(+0.12%) |
Mar 07, 2018 | 62.01 | 62.06 | 11,289,732 | -0.15(-0.24%) | ||
Mar 06, 2018 | 62.18 | 62.27 | 62.08 | 62.21 | 19,963,780 | +0.09(+0.14%) |
Mar 05, 2018 | 61.99 | 62.17 | 61.99 | 62.12 | 12,423,376 | +0.00(+0.00%) |
Mar 02, 2018 | 61.81 | 62.15 | 61.79 | 62.12 | 25,905,794 | +0.35(+0.56%) |
Mar 01, 2018 | 62.24 | 62.25 | 61.77 | 61.77 | 34,472,996 | -0.41(-0.66%) |
Feb 28, 2018 | 62.35 | 62.40 | 62.14 | 62.19 | 12,104,705 | -0.09(-0.15%) |
Feb 27, 2018 | 62.40 | 62.42 | 62.20 | 62.28 | 18,983,648 | -0.17(-0.27%) |
Feb 26, 2018 | 62.38 | 62.55 | 62.34 | 62.45 | 15,221,841 | +0.11(+0.17%) |
Feb 23, 2018 | 61.98 | 62.36 | 61.93 | 62.34 | 22,061,838 | +0.41(+0.66%) |
Feb 22, 2018 | 61.87 | 61.93 | 20,270,496 | +0.04(+0.07%) | ||
Feb 21, 2018 | 62.23 | 62.33 | 61.87 | 61.88 | 21,609,742 | -0.28(-0.45%) |
Feb 20, 2018 | 62.20 | 62.29 | 62.14 | 62.16 | 31,514,742 | -0.22(-0.35%) |
Feb 16, 2018 | 62.38 | 62.38 | 62.38 | 0 | +0.25(+0.41%) | |
Feb 15, 2018 | 61.77 | 62.13 | 61.77 | 62.13 | 30,393,526 | +0.50(+0.81%) |
Feb 14, 2018 | 61.33 | 61.65 | 61.26 | 61.63 | 26,791,578 | +0.11(+0.18%) |
Feb 13, 2018 | 61.57 | 61.64 | 61.41 | 61.52 | 20,343,876 | -0.19(-0.32%) |
Feb 12, 2018 | 61.48 | 61.81 | 61.45 | 61.72 | 32,495,252 | +0.42(+0.68%) |
Feb 09, 2018 | 61.54 | 61.64 | 60.66 | 61.30 | 65,453,408 | -0.17(-0.28%) |
Feb 08, 2018 | 61.99 | 62.06 | 61.46 | 61.47 | 35,226,872 | -0.54(-0.87%) |
Feb 07, 2018 | 62.33 | 62.42 | 61.96 | 62.01 | 33,673,200 | -0.23(-0.37%) |
Feb 06, 2018 | 61.70 | 62.32 | 61.70 | 62.24 | 47,014,028 | +0.30(+0.49%) |
Feb 05, 2018 | 62.15 | 62.40 | 61.75 | 61.94 | 38,901,420 | -0.27(-0.44%) |
Feb 02, 2018 | 62.45 | 62.50 | 62.16 | 62.22 | 34,350,676 | -0.40(-0.63%) |