Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.54 | 66.88 | 65.66 | 65.69 | 417,709 | -0.60(-0.91%) |
Apr 27, 2018 | 66.14 | 66.94 | 66.07 | 66.29 | 446,921 | +0.09(+0.13%) |
Apr 26, 2018 | 66.17 | 66.43 | 65.77 | 66.21 | 230,470 | -0.02(-0.03%) |
Apr 25, 2018 | 66.04 | 66.77 | 65.96 | 66.22 | 350,975 | +0.18(+0.27%) |
Apr 24, 2018 | 66.51 | 66.90 | 65.73 | 66.04 | 285,558 | -0.54(-0.81%) |
Apr 23, 2018 | 66.50 | 66.72 | 66.24 | 66.58 | 255,129 | +0.42(+0.64%) |
Apr 20, 2018 | 66.14 | 66.33 | 65.79 | 66.16 | 418,697 | +0.19(+0.28%) |
Apr 19, 2018 | 65.61 | 66.09 | 65.53 | 65.97 | 433,295 | +0.48(+0.74%) |
Apr 18, 2018 | 65.32 | 65.71 | 65.21 | 65.49 | 481,449 | +0.41(+0.62%) |
Apr 17, 2018 | 65.47 | 65.56 | 64.87 | 65.09 | 397,432 | -0.03(-0.05%) |
Apr 16, 2018 | 64.65 | 65.35 | 64.50 | 65.12 | 334,400 | +0.96(+1.50%) |
Apr 13, 2018 | 65.05 | 65.10 | 64.00 | 64.16 | 472,440 | -0.66(-1.01%) |
Apr 12, 2018 | 64.51 | 65.20 | 64.51 | 64.81 | 356,823 | +0.56(+0.88%) |
Apr 11, 2018 | 63.81 | 64.48 | 63.30 | 64.25 | 403,546 | +0.20(+0.32%) |
Apr 10, 2018 | 64.36 | 64.99 | 63.97 | 64.05 | 692,744 | +0.38(+0.60%) |
Apr 09, 2018 | 63.83 | 64.75 | 63.46 | 63.67 | 314,697 | +0.24(+0.37%) |
Apr 06, 2018 | 64.11 | 64.90 | 63.13 | 63.43 | 811,555 | -1.17(-1.82%) |
Apr 05, 2018 | 64.84 | 65.01 | 64.48 | 64.60 | 1,322,197 | -0.02(-0.04%) |
Apr 04, 2018 | 63.57 | 64.88 | 63.35 | 64.63 | 469,028 | +0.23(+0.35%) |
Apr 03, 2018 | 64.20 | 64.64 | 63.65 | 64.40 | 544,905 | +0.59(+0.92%) |
Apr 02, 2018 | 64.92 | 65.92 | 63.20 | 63.81 | 508,019 | -1.09(-1.68%) |
Mar 29, 2018 | 64.90 | 64.90 | 64.90 | 0 | +0.02(+0.03%) | |
Mar 28, 2018 | 64.03 | 65.39 | 63.88 | 64.89 | 607,185 | +1.06(+1.66%) |
Mar 27, 2018 | 65.04 | 65.14 | 63.60 | 63.83 | 409,075 | -1.11(-1.71%) |
Mar 26, 2018 | 64.08 | 65.13 | 63.67 | 64.94 | 489,347 | +1.75(+2.77%) |
Mar 23, 2018 | 64.67 | 64.93 | 63.15 | 63.19 | 541,618 | -1.46(-2.25%) |
Mar 22, 2018 | 66.23 | 66.46 | 64.63 | 64.64 | 492,708 | -2.04(-3.06%) |
Mar 21, 2018 | 66.79 | 67.11 | 66.51 | 66.69 | 443,906 | -0.09(-0.13%) |
Mar 20, 2018 | 66.01 | 67.08 | 66.00 | 66.77 | 335,194 | +0.95(+1.45%) |
Mar 19, 2018 | 65.36 | 65.96 | 65.23 | 65.82 | 559,690 | +0.44(+0.67%) |
Mar 16, 2018 | 65.21 | 65.48 | 64.82 | 65.38 | 1,778,699 | +0.24(+0.37%) |
Mar 15, 2018 | 65.54 | 65.60 | 64.95 | 65.14 | 513,071 | -0.21(-0.33%) |
Mar 14, 2018 | 66.53 | 66.53 | 65.20 | 65.35 | 352,944 | -0.83(-1.25%) |
Mar 13, 2018 | 66.70 | 66.70 | 65.88 | 66.18 | 487,375 | -0.12(-0.18%) |
Mar 12, 2018 | 67.11 | 67.55 | 66.03 | 66.30 | 681,360 | -0.92(-1.37%) |
Mar 09, 2018 | 66.33 | 67.26 | 65.89 | 67.22 | 770,097 | +1.27(+1.92%) |
Mar 08, 2018 | 66.28 | 66.28 | 65.39 | 65.95 | 402,369 | -0.20(-0.30%) |
Mar 07, 2018 | 66.28 | 66.15 | 517,630 | -0.01(-0.02%) | ||
Mar 06, 2018 | 65.60 | 66.34 | 64.80 | 66.16 | 468,409 | +0.85(+1.30%) |
Mar 05, 2018 | 63.95 | 65.38 | 63.95 | 65.31 | 584,694 | +1.24(+1.94%) |
Mar 02, 2018 | 63.68 | 64.15 | 63.19 | 64.07 | 425,617 | -0.09(-0.14%) |
Mar 01, 2018 | 65.38 | 65.66 | 63.77 | 64.15 | 470,598 | -1.09(-1.67%) |
Feb 28, 2018 | 66.52 | 67.04 | 65.22 | 65.24 | 876,723 | -1.08(-1.63%) |
Feb 27, 2018 | 66.20 | 66.85 | 66.04 | 66.32 | 989,747 | +0.13(+0.20%) |
Feb 26, 2018 | 65.26 | 66.21 | 65.18 | 66.19 | 322,932 | +1.16(+1.78%) |
Feb 23, 2018 | 64.84 | 65.22 | 64.60 | 65.03 | 448,721 | +0.35(+0.54%) |
Feb 22, 2018 | 64.53 | 64.69 | 296,563 | -0.51(-0.78%) | ||
Feb 21, 2018 | 64.69 | 65.86 | 64.69 | 65.19 | 659,976 | +0.53(+0.81%) |
Feb 20, 2018 | 64.80 | 65.04 | 64.16 | 64.67 | 745,771 | -0.18(-0.28%) |
Feb 16, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.16(+0.25%) | |
Feb 15, 2018 | 64.52 | 64.69 | 64.07 | 64.69 | 612,975 | +0.71(+1.11%) |
Feb 14, 2018 | 62.92 | 64.08 | 62.79 | 63.97 | 328,990 | +0.84(+1.33%) |
Feb 13, 2018 | 62.92 | 63.23 | 62.51 | 63.14 | 462,598 | -0.12(-0.18%) |
Feb 12, 2018 | 63.46 | 63.85 | 62.62 | 63.25 | 602,598 | +0.21(+0.33%) |
Feb 09, 2018 | 63.50 | 63.58 | 61.90 | 63.04 | 985,976 | +0.32(+0.52%) |
Feb 08, 2018 | 65.63 | 65.75 | 62.71 | 62.72 | 1,163,004 | -2.91(-4.43%) |
Feb 07, 2018 | 65.43 | 66.44 | 64.93 | 65.63 | 594,370 | +0.47(+0.73%) |
Feb 06, 2018 | 63.30 | 65.58 | 62.78 | 65.15 | 975,858 | -0.40(-0.61%) |
Feb 05, 2018 | 66.50 | 67.28 | 65.21 | 65.55 | 640,461 | -1.59(-2.37%) |
Feb 02, 2018 | 69.08 | 69.40 | 67.14 | 67.14 | 1,072,578 | -2.54(-3.65%) |