Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 60.58 | 60.58 | 59.69 | 59.83 | 1,166,532 | -0.38(-0.63%) |
Apr 27, 2018 | 59.68 | 60.47 | 59.60 | 60.21 | 1,161,569 | +0.60(+1.00%) |
Apr 26, 2018 | 60.08 | 60.51 | 59.57 | 59.61 | 1,812,530 | -0.48(-0.80%) |
Apr 25, 2018 | 60.63 | 60.63 | 59.73 | 60.09 | 1,544,174 | -0.14(-0.23%) |
Apr 24, 2018 | 61.05 | 61.19 | 59.94 | 60.23 | 1,498,578 | -0.60(-0.98%) |
Apr 23, 2018 | 61.09 | 61.15 | 60.22 | 60.83 | 1,686,645 | -0.24(-0.39%) |
Apr 20, 2018 | 62.75 | 62.94 | 60.13 | 61.07 | 3,048,900 | -1.63(-2.60%) |
Apr 19, 2018 | 62.41 | 63.74 | 62.00 | 62.70 | 2,187,975 | +0.70(+1.12%) |
Apr 18, 2018 | 61.94 | 62.08 | 61.30 | 62.01 | 1,541,058 | +0.05(+0.08%) |
Apr 17, 2018 | 62.43 | 62.43 | 61.86 | 61.96 | 892,213 | -0.22(-0.35%) |
Apr 16, 2018 | 62.46 | 62.52 | 61.76 | 62.17 | 1,088,049 | -0.07(-0.11%) |
Apr 13, 2018 | 62.34 | 62.92 | 61.91 | 62.24 | 907,537 | +0.07(+0.12%) |
Apr 12, 2018 | 61.74 | 62.36 | 61.38 | 62.16 | 697,113 | +0.46(+0.75%) |
Apr 11, 2018 | 61.24 | 62.01 | 61.05 | 61.70 | 993,831 | +0.32(+0.53%) |
Apr 10, 2018 | 62.30 | 62.51 | 61.25 | 61.38 | 1,666,172 | -0.67(-1.08%) |
Apr 09, 2018 | 62.61 | 63.26 | 62.04 | 62.05 | 1,444,276 | -0.56(-0.90%) |
Apr 06, 2018 | 62.18 | 62.85 | 62.04 | 62.61 | 1,718,227 | +0.37(+0.60%) |
Apr 05, 2018 | 63.01 | 63.48 | 61.91 | 62.24 | 1,463,971 | -0.41(-0.66%) |
Apr 04, 2018 | 60.56 | 62.83 | 60.47 | 62.65 | 2,961,316 | +1.26(+2.05%) |
Apr 03, 2018 | 60.61 | 61.88 | 60.61 | 61.39 | 2,039,054 | +1.28(+2.12%) |
Apr 02, 2018 | 60.95 | 61.09 | 59.31 | 60.12 | 1,423,495 | -1.13(-1.84%) |
Mar 29, 2018 | 61.24 | 61.24 | 61.24 | 0 | +0.73(+1.20%) | |
Mar 28, 2018 | 60.44 | 60.91 | 59.97 | 60.51 | 991,834 | +0.37(+0.62%) |
Mar 27, 2018 | 61.01 | 61.01 | 59.95 | 60.14 | 1,013,217 | -0.48(-0.79%) |
Mar 26, 2018 | 60.47 | 60.66 | 59.32 | 60.62 | 1,233,861 | +0.55(+0.92%) |
Mar 23, 2018 | 60.16 | 61.77 | 59.97 | 60.07 | 1,674,435 | +0.39(+0.65%) |
Mar 22, 2018 | 60.00 | 61.04 | 59.59 | 59.68 | 1,791,108 | -0.80(-1.33%) |
Mar 21, 2018 | 60.99 | 61.20 | 60.14 | 60.48 | 1,395,095 | -0.80(-1.31%) |
Mar 20, 2018 | 60.43 | 61.29 | 60.18 | 61.28 | 1,160,232 | +1.11(+1.84%) |
Mar 19, 2018 | 60.95 | 61.07 | 59.92 | 60.18 | 1,315,940 | -0.65(-1.06%) |
Mar 16, 2018 | 61.32 | 61.67 | 59.81 | 60.82 | 2,723,871 | -0.26(-0.42%) |
Mar 15, 2018 | 61.76 | 62.35 | 60.72 | 61.08 | 1,550,270 | -0.41(-0.67%) |
Mar 14, 2018 | 62.95 | 63.12 | 61.33 | 61.49 | 1,244,545 | -1.35(-2.15%) |
Mar 13, 2018 | 62.95 | 63.21 | 62.55 | 62.84 | 1,211,065 | -0.05(-0.08%) |
Mar 12, 2018 | 62.60 | 63.26 | 62.51 | 62.89 | 1,943,866 | +0.80(+1.29%) |
Mar 09, 2018 | 63.89 | 63.97 | 59.90 | 62.09 | 5,750,091 | -1.70(-2.66%) |
Mar 08, 2018 | 64.12 | 64.40 | 63.45 | 63.79 | 1,477,357 | -0.35(-0.54%) |
Mar 07, 2018 | 64.13 | 2,849,686 | +0.27(+0.42%) | |||
Mar 06, 2018 | 65.51 | 65.51 | 63.52 | 63.87 | 3,579,212 | -0.73(-1.13%) |
Mar 05, 2018 | 62.33 | 64.41 | 62.22 | 64.60 | 4,143,717 | +2.34(+3.75%) |
Mar 02, 2018 | 62.30 | 62.77 | 61.57 | 62.26 | 2,064,585 | -0.67(-1.07%) |
Mar 01, 2018 | 62.32 | 63.62 | 62.15 | 62.93 | 1,179,456 | +0.46(+0.73%) |
Feb 28, 2018 | 62.36 | 63.53 | 62.36 | 62.48 | 1,819,488 | +0.50(+0.80%) |
Feb 27, 2018 | 63.34 | 63.34 | 61.98 | 61.98 | 1,746,295 | -0.94(-1.50%) |
Feb 26, 2018 | 63.45 | 63.45 | 62.69 | 62.92 | 1,034,172 | -0.54(-0.85%) |
Feb 23, 2018 | 62.70 | 63.78 | 62.52 | 63.46 | 1,018,903 | +0.85(+1.36%) |
Feb 22, 2018 | 62.44 | 63.51 | 62.25 | 62.61 | 1,651,950 | +0.41(+0.65%) |
Feb 21, 2018 | 63.24 | 63.43 | 62.20 | 62.20 | 2,541,485 | -0.80(-1.28%) |
Feb 20, 2018 | 65.12 | 65.21 | 62.13 | 63.01 | 2,820,238 | -2.51(-3.83%) |
Feb 16, 2018 | 65.52 | 65.52 | 65.52 | 0 | +1.58(+2.47%) | |
Feb 15, 2018 | 63.15 | 64.22 | 62.27 | 63.94 | 3,260,147 | +2.15(+3.47%) |
Feb 14, 2018 | 62.72 | 64.02 | 60.92 | 61.79 | 6,786,147 | -3.66(-5.60%) |
Feb 13, 2018 | 65.50 | 65.85 | 64.69 | 65.45 | 1,873,117 | -0.12(-0.19%) |
Feb 12, 2018 | 66.68 | 66.68 | 64.27 | 65.58 | 2,375,355 | -0.90(-1.35%) |
Feb 09, 2018 | 66.24 | 67.05 | 63.96 | 66.47 | 2,712,047 | +0.65(+0.99%) |
Feb 08, 2018 | 67.06 | 67.96 | 65.82 | 65.82 | 2,350,328 | -1.14(-1.70%) |
Feb 07, 2018 | 67.91 | 68.30 | 66.96 | 66.96 | 2,026,408 | -1.00(-1.47%) |
Feb 06, 2018 | 66.26 | 68.21 | 66.13 | 67.96 | 3,686,335 | +0.71(+1.05%) |
Feb 05, 2018 | 67.91 | 68.35 | 67.50 | 67.25 | 6,437,514 | +2.54(+3.93%) |
Feb 02, 2018 | 64.91 | 65.39 | 64.56 | 64.70 | 1,368,816 | -0.87(-1.33%) |