Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.97 | 67.42 | 65.27 | 65.67 | 409,113 | -1.07(-1.60%) |
Apr 27, 2018 | 66.32 | 66.88 | 65.73 | 66.74 | 431,166 | +0.24(+0.36%) |
Apr 26, 2018 | 65.75 | 66.71 | 65.15 | 66.50 | 282,137 | +0.94(+1.43%) |
Apr 25, 2018 | 65.26 | 65.81 | 64.00 | 65.56 | 203,552 | +0.45(+0.69%) |
Apr 24, 2018 | 66.45 | 66.57 | 64.31 | 65.11 | 261,545 | -1.21(-1.82%) |
Apr 23, 2018 | 65.31 | 66.56 | 65.21 | 66.32 | 484,344 | +1.00(+1.53%) |
Apr 20, 2018 | 65.87 | 66.20 | 65.03 | 65.32 | 344,740 | -0.87(-1.31%) |
Apr 19, 2018 | 65.93 | 66.99 | 65.52 | 66.19 | 412,042 | +0.10(+0.15%) |
Apr 18, 2018 | 65.97 | 66.64 | 65.22 | 66.09 | 410,876 | +0.18(+0.27%) |
Apr 17, 2018 | 64.83 | 66.33 | 64.78 | 65.91 | 600,608 | +1.71(+2.66%) |
Apr 16, 2018 | 63.72 | 64.87 | 63.44 | 64.20 | 475,606 | +0.72(+1.13%) |
Apr 13, 2018 | 64.47 | 64.64 | 63.20 | 63.48 | 243,420 | -0.76(-1.18%) |
Apr 12, 2018 | 63.79 | 64.62 | 63.28 | 64.24 | 420,969 | +0.81(+1.28%) |
Apr 11, 2018 | 63.40 | 64.19 | 63.03 | 63.43 | 314,181 | -0.40(-0.63%) |
Apr 10, 2018 | 63.59 | 64.00 | 62.59 | 63.83 | 305,573 | +0.76(+1.21%) |
Apr 09, 2018 | 63.34 | 63.80 | 62.83 | 63.07 | 355,507 | +0.25(+0.40%) |
Apr 06, 2018 | 63.40 | 64.04 | 62.18 | 62.82 | 418,605 | -0.80(-1.26%) |
Apr 05, 2018 | 64.06 | 64.20 | 62.91 | 63.62 | 474,244 | +0.51(+0.81%) |
Apr 04, 2018 | 61.69 | 63.54 | 61.31 | 63.11 | 619,812 | +0.70(+1.12%) |
Apr 03, 2018 | 60.18 | 62.72 | 59.50 | 62.41 | 606,312 | +2.02(+3.34%) |
Apr 02, 2018 | 60.73 | 62.31 | 59.87 | 60.39 | 669,649 | -0.15(-0.25%) |
Mar 29, 2018 | 60.54 | 60.54 | 60.54 | 0 | +0.06(+0.10%) | |
Mar 28, 2018 | 61.45 | 61.69 | 59.63 | 60.48 | 698,279 | -1.24(-2.01%) |
Mar 27, 2018 | 63.50 | 63.85 | 61.30 | 61.72 | 636,678 | -1.78(-2.80%) |
Mar 26, 2018 | 63.69 | 64.38 | 61.55 | 63.50 | 924,912 | +0.14(+0.22%) |
Mar 23, 2018 | 65.82 | 66.09 | 62.57 | 63.36 | 1,581,410 | -3.46(-5.18%) |
Mar 22, 2018 | 65.40 | 68.75 | 65.31 | 66.82 | 2,172,695 | +1.36(+2.08%) |
Mar 21, 2018 | 64.86 | 66.25 | 63.75 | 65.46 | 1,302,046 | +0.92(+1.43%) |
Mar 20, 2018 | 60.00 | 65.00 | 58.93 | 64.54 | 2,891,538 | +6.64(+11.47%) |
Mar 19, 2018 | 59.39 | 59.40 | 57.27 | 57.90 | 859,426 | -1.49(-2.51%) |
Mar 16, 2018 | 59.18 | 59.69 | 58.58 | 59.39 | 749,930 | +0.16(+0.27%) |
Mar 15, 2018 | 60.00 | 60.00 | 58.76 | 59.23 | 437,433 | -0.75(-1.25%) |
Mar 14, 2018 | 58.91 | 60.00 | 58.00 | 59.98 | 458,151 | +1.11(+1.89%) |
Mar 13, 2018 | 59.35 | 59.87 | 58.75 | 58.87 | 325,006 | -0.31(-0.52%) |
Mar 12, 2018 | 59.82 | 59.82 | 58.61 | 59.18 | 541,284 | -0.38(-0.64%) |
Mar 09, 2018 | 59.30 | 59.99 | 58.85 | 59.56 | 564,163 | +0.54(+0.91%) |
Mar 08, 2018 | 58.76 | 59.19 | 58.39 | 59.02 | 372,491 | +0.47(+0.80%) |
Mar 07, 2018 | 58.57 | 57.48 | 58.55 | 416,035 | +0.54(+0.93%) | |
Mar 06, 2018 | 57.71 | 58.10 | 57.14 | 58.01 | 325,496 | +0.30(+0.52%) |
Mar 05, 2018 | 55.34 | 58.19 | 53.85 | 57.71 | 640,275 | +2.36(+4.26%) |
Mar 02, 2018 | 53.55 | 55.43 | 53.00 | 55.35 | 481,308 | +1.35(+2.50%) |
Mar 01, 2018 | 57.55 | 57.55 | 53.96 | 54.00 | 832,635 | -3.58(-6.22%) |
Feb 28, 2018 | 56.63 | 58.28 | 56.37 | 57.58 | 1,211,182 | +1.33(+2.36%) |
Feb 27, 2018 | 54.98 | 56.40 | 54.75 | 56.25 | 884,087 | +1.26(+2.29%) |
Feb 26, 2018 | 52.55 | 55.04 | 52.55 | 54.99 | 870,140 | +2.48(+4.73%) |
Feb 23, 2018 | 49.50 | 52.62 | 47.33 | 52.51 | 1,727,136 | +1.77(+3.48%) |
Feb 22, 2018 | 50.68 | 50.74 | 1,268,110 | -5.97(-10.53%) | ||
Feb 21, 2018 | 56.30 | 57.72 | 56.27 | 56.71 | 988,640 | +0.79(+1.41%) |
Feb 20, 2018 | 54.95 | 56.81 | 54.88 | 55.92 | 1,099,888 | +1.06(+1.93%) |
Feb 16, 2018 | 54.86 | 54.86 | 54.86 | 0 | +0.15(+0.27%) | |
Feb 15, 2018 | 54.79 | 55.29 | 54.57 | 54.71 | 522,366 | +0.02(+0.04%) |
Feb 14, 2018 | 55.00 | 53.36 | 54.69 | 830,344 | +1.33(+2.49%) | |
Feb 13, 2018 | 52.70 | 54.00 | 52.20 | 53.36 | 786,638 | +0.71(+1.35%) |
Feb 12, 2018 | 51.54 | 53.58 | 51.31 | 52.65 | 979,809 | +1.36(+2.65%) |
Feb 09, 2018 | 51.53 | 51.86 | 50.24 | 51.29 | 465,541 | +0.30(+0.59%) |
Feb 08, 2018 | 50.00 | 51.51 | 49.76 | 50.99 | 878,986 | +1.06(+2.12%) |
Feb 07, 2018 | 51.64 | 51.85 | 49.76 | 49.93 | 1,700,040 | -1.52(-2.95%) |
Feb 06, 2018 | 49.04 | 51.78 | 47.50 | 51.45 | 632,776 | +0.74(+1.46%) |
Feb 05, 2018 | 49.66 | 51.14 | 49.23 | 50.71 | 391,276 | +0.86(+1.73%) |
Feb 02, 2018 | 49.88 | 51.20 | 49.79 | 49.85 | 250,737 | -0.56(-1.11%) |