Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.03 | 68.11 | 66.64 | 66.67 | 203,280 | -1.14(-1.68%) |
Apr 27, 2018 | 67.37 | 68.05 | 67.37 | 67.81 | 154,595 | +0.44(+0.65%) |
Apr 26, 2018 | 67.79 | 67.95 | 67.32 | 67.37 | 190,186 | -0.63(-0.92%) |
Apr 25, 2018 | 67.44 | 68.54 | 67.30 | 68.00 | 305,136 | +0.21(+0.32%) |
Apr 24, 2018 | 67.54 | 68.23 | 66.91 | 67.78 | 335,781 | +0.87(+1.30%) |
Apr 23, 2018 | 67.13 | 67.36 | 65.57 | 66.91 | 361,630 | +0.13(+0.19%) |
Apr 20, 2018 | 66.14 | 66.90 | 65.92 | 66.78 | 343,689 | +0.80(+1.21%) |
Apr 19, 2018 | 65.12 | 66.19 | 64.51 | 65.99 | 186,644 | +0.87(+1.34%) |
Apr 18, 2018 | 65.71 | 65.83 | 65.10 | 65.11 | 158,632 | -0.40(-0.60%) |
Apr 17, 2018 | 66.45 | 66.45 | 65.19 | 65.51 | 129,160 | -0.64(-0.97%) |
Apr 16, 2018 | 66.03 | 66.39 | 65.68 | 66.15 | 132,053 | +0.46(+0.70%) |
Apr 13, 2018 | 66.94 | 66.94 | 65.34 | 65.69 | 165,627 | -0.82(-1.23%) |
Apr 12, 2018 | 65.49 | 66.93 | 65.49 | 66.51 | 236,843 | +1.31(+2.00%) |
Apr 11, 2018 | 65.13 | 65.42 | 64.86 | 65.20 | 187,509 | -0.28(-0.42%) |
Apr 10, 2018 | 65.32 | 65.66 | 64.71 | 65.48 | 175,485 | +0.96(+1.48%) |
Apr 09, 2018 | 64.89 | 65.80 | 64.46 | 64.52 | 301,974 | -0.02(-0.02%) |
Apr 06, 2018 | 65.30 | 65.69 | 63.78 | 64.54 | 358,500 | -1.26(-1.91%) |
Apr 05, 2018 | 65.78 | 65.97 | 65.12 | 65.80 | 276,264 | +0.50(+0.76%) |
Apr 04, 2018 | 63.97 | 65.42 | 63.77 | 65.30 | 439,879 | +0.47(+0.73%) |
Apr 03, 2018 | 64.54 | 65.22 | 64.20 | 64.82 | 358,356 | +0.47(+0.73%) |
Apr 02, 2018 | 65.53 | 65.69 | 63.49 | 64.35 | 288,329 | -1.43(-2.18%) |
Mar 29, 2018 | 65.79 | 65.79 | 65.79 | 0 | +0.79(+1.22%) | |
Mar 28, 2018 | 64.70 | 65.57 | 64.05 | 65.00 | 222,923 | +0.29(+0.45%) |
Mar 27, 2018 | 65.95 | 66.14 | 64.43 | 64.70 | 316,534 | -0.97(-1.48%) |
Mar 26, 2018 | 64.92 | 65.86 | 64.62 | 65.68 | 214,899 | +1.70(+2.66%) |
Mar 23, 2018 | 65.76 | 65.85 | 63.88 | 63.97 | 327,203 | -1.73(-2.63%) |
Mar 22, 2018 | 67.14 | 67.76 | 65.62 | 65.70 | 293,170 | -2.11(-3.12%) |
Mar 21, 2018 | 67.36 | 68.42 | 66.93 | 67.81 | 294,854 | +0.46(+0.68%) |
Mar 20, 2018 | 68.13 | 68.47 | 67.25 | 67.36 | 259,402 | -0.77(-1.13%) |
Mar 19, 2018 | 68.19 | 68.24 | 67.23 | 68.12 | 251,861 | -0.18(-0.27%) |
Mar 16, 2018 | 67.85 | 68.76 | 67.66 | 68.31 | 3,296,280 | +0.59(+0.88%) |
Mar 15, 2018 | 67.85 | 68.28 | 66.97 | 67.71 | 313,181 | +0.19(+0.28%) |
Mar 14, 2018 | 68.70 | 68.70 | 67.29 | 67.52 | 406,111 | -0.82(-1.19%) |
Mar 13, 2018 | 69.45 | 69.45 | 68.01 | 68.34 | 383,465 | -0.94(-1.36%) |
Mar 12, 2018 | 68.82 | 69.67 | 68.46 | 69.28 | 442,728 | +0.48(+0.70%) |
Mar 09, 2018 | 67.96 | 68.94 | 67.58 | 68.80 | 230,891 | +1.43(+2.13%) |
Mar 08, 2018 | 68.26 | 68.32 | 66.81 | 67.36 | 282,497 | -0.88(-1.29%) |
Mar 07, 2018 | 68.50 | 68.24 | 363,655 | +0.73(+1.08%) | ||
Mar 06, 2018 | 67.09 | 67.79 | 66.37 | 67.51 | 211,848 | +0.59(+0.89%) |
Mar 05, 2018 | 65.64 | 67.17 | 65.18 | 66.92 | 231,482 | +0.87(+1.32%) |
Mar 02, 2018 | 64.61 | 66.22 | 64.28 | 66.05 | 187,753 | +1.03(+1.58%) |
Mar 01, 2018 | 64.92 | 65.72 | 64.51 | 65.02 | 198,108 | +0.09(+0.15%) |
Feb 28, 2018 | 65.87 | 66.73 | 64.87 | 64.92 | 232,288 | -0.87(-1.32%) |
Feb 27, 2018 | 66.33 | 67.28 | 65.78 | 65.80 | 269,258 | -0.36(-0.55%) |
Feb 26, 2018 | 66.15 | 66.33 | 65.41 | 66.16 | 187,523 | +0.28(+0.42%) |
Feb 23, 2018 | 65.25 | 65.89 | 64.53 | 65.88 | 274,586 | +0.80(+1.23%) |
Feb 22, 2018 | 66.58 | 66.58 | 64.95 | 65.08 | 372,557 | -1.25(-1.89%) |
Feb 21, 2018 | 65.84 | 67.24 | 65.81 | 66.33 | 207,811 | +0.38(+0.57%) |
Feb 20, 2018 | 66.62 | 67.06 | 65.83 | 65.95 | 266,502 | -1.02(-1.53%) |
Feb 16, 2018 | 66.98 | 66.98 | 66.98 | 0 | +0.28(+0.42%) | |
Feb 15, 2018 | 66.81 | 66.88 | 66.18 | 66.69 | 188,995 | +0.24(+0.37%) |
Feb 14, 2018 | 64.59 | 66.50 | 64.59 | 66.45 | 192,240 | +1.63(+2.51%) |
Feb 13, 2018 | 64.36 | 64.96 | 64.17 | 64.82 | 231,851 | +0.24(+0.37%) |
Feb 12, 2018 | 64.12 | 65.11 | 63.61 | 64.59 | 375,475 | +0.69(+1.08%) |
Feb 09, 2018 | 63.67 | 64.46 | 62.16 | 63.89 | 413,863 | +0.85(+1.35%) |
Feb 08, 2018 | 64.62 | 64.62 | 63.04 | 63.04 | 332,052 | -1.46(-2.27%) |
Feb 07, 2018 | 64.10 | 65.24 | 63.98 | 64.51 | 263,063 | +0.15(+0.23%) |
Feb 06, 2018 | 62.46 | 64.46 | 61.68 | 64.36 | 521,059 | -0.16(-0.25%) |
Feb 05, 2018 | 65.28 | 66.16 | 63.58 | 64.52 | 295,825 | -1.48(-2.25%) |
Feb 02, 2018 | 66.11 | 66.69 | 65.80 | 66.00 | 283,735 | -0.42(-0.63%) |