Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.92 | 72.06 | 69.88 | 71.36 | 607,384 | +0.16(+0.22%) |
Apr 27, 2018 | 71.92 | 72.52 | 70.66 | 71.20 | 423,124 | -0.40(-0.56%) |
Apr 26, 2018 | 70.07 | 71.66 | 70.07 | 71.60 | 674,387 | +2.03(+2.92%) |
Apr 25, 2018 | 70.93 | 70.99 | 69.44 | 69.57 | 537,506 | -1.35(-1.90%) |
Apr 24, 2018 | 72.72 | 72.95 | 70.18 | 70.92 | 519,975 | -1.59(-2.19%) |
Apr 23, 2018 | 73.05 | 73.80 | 70.02 | 72.51 | 545,933 | -0.63(-0.86%) |
Apr 20, 2018 | 73.17 | 74.06 | 71.29 | 73.14 | 1,816,831 | -0.32(-0.44%) |
Apr 19, 2018 | 72.00 | 74.63 | 70.23 | 73.46 | 1,957,375 | +3.71(+5.32%) |
Apr 18, 2018 | 69.65 | 70.33 | 68.73 | 69.75 | 873,410 | +0.50(+0.72%) |
Apr 17, 2018 | 67.45 | 69.67 | 65.58 | 69.25 | 686,111 | +1.79(+2.65%) |
Apr 16, 2018 | 67.04 | 68.16 | 67.00 | 67.46 | 515,813 | +1.02(+1.54%) |
Apr 13, 2018 | 66.97 | 66.97 | 65.92 | 66.44 | 484,258 | -0.31(-0.46%) |
Apr 12, 2018 | 67.05 | 67.39 | 66.32 | 66.75 | 580,091 | +0.35(+0.53%) |
Apr 11, 2018 | 65.26 | 66.99 | 65.26 | 66.40 | 722,105 | +0.57(+0.87%) |
Apr 10, 2018 | 65.80 | 66.36 | 65.12 | 65.83 | 759,375 | +0.93(+1.43%) |
Apr 09, 2018 | 64.34 | 65.66 | 63.96 | 64.90 | 1,298,113 | +1.16(+1.82%) |
Apr 06, 2018 | 63.56 | 64.73 | 62.69 | 63.74 | 488,616 | -0.35(-0.55%) |
Apr 05, 2018 | 64.42 | 65.13 | 63.38 | 64.09 | 459,923 | +0.31(+0.49%) |
Apr 04, 2018 | 61.65 | 64.03 | 61.13 | 63.78 | 309,886 | +1.07(+1.71%) |
Apr 03, 2018 | 62.33 | 63.01 | 60.70 | 62.71 | 471,237 | +0.78(+1.26%) |
Apr 02, 2018 | 62.57 | 63.72 | 61.17 | 61.93 | 610,605 | -0.88(-1.40%) |
Mar 29, 2018 | 62.81 | 62.81 | 62.81 | 0 | +0.30(+0.48%) | |
Mar 28, 2018 | 63.80 | 64.18 | 62.45 | 62.51 | 448,179 | -1.30(-2.04%) |
Mar 27, 2018 | 65.79 | 65.80 | 63.43 | 63.81 | 479,891 | -1.84(-2.80%) |
Mar 26, 2018 | 64.80 | 65.83 | 63.29 | 65.65 | 529,852 | +1.89(+2.96%) |
Mar 23, 2018 | 65.06 | 65.48 | 63.69 | 63.76 | 420,119 | -1.26(-1.94%) |
Mar 22, 2018 | 66.34 | 67.30 | 64.96 | 65.02 | 490,756 | -2.05(-3.06%) |
Mar 21, 2018 | 65.42 | 67.38 | 65.29 | 67.07 | 598,181 | +1.77(+2.71%) |
Mar 20, 2018 | 65.28 | 65.89 | 64.51 | 65.30 | 715,754 | -0.15(-0.23%) |
Mar 19, 2018 | 66.30 | 66.61 | 64.68 | 65.45 | 418,291 | -1.42(-2.12%) |
Mar 16, 2018 | 67.50 | 67.65 | 66.76 | 66.87 | 918,527 | -0.33(-0.49%) |
Mar 15, 2018 | 68.02 | 68.02 | 66.85 | 67.20 | 392,999 | -0.64(-0.94%) |
Mar 14, 2018 | 69.10 | 69.10 | 67.64 | 67.84 | 341,099 | -0.73(-1.06%) |
Mar 13, 2018 | 70.73 | 70.74 | 68.21 | 68.57 | 373,525 | -1.77(-2.52%) |
Mar 12, 2018 | 69.99 | 70.84 | 69.95 | 70.34 | 513,195 | +0.28(+0.40%) |
Mar 09, 2018 | 68.60 | 70.29 | 67.29 | 70.06 | 496,462 | +2.13(+3.14%) |
Mar 08, 2018 | 68.06 | 68.50 | 66.56 | 67.93 | 291,138 | -0.10(-0.15%) |
Mar 07, 2018 | 67.30 | 68.03 | 457,332 | -0.84(-1.22%) | ||
Mar 06, 2018 | 68.85 | 70.00 | 67.40 | 68.87 | 431,817 | +0.16(+0.23%) |
Mar 05, 2018 | 66.29 | 69.07 | 66.11 | 68.71 | 485,410 | +2.21(+3.32%) |
Mar 02, 2018 | 63.70 | 66.74 | 63.21 | 66.50 | 654,217 | +2.42(+3.78%) |
Mar 01, 2018 | 65.65 | 66.11 | 63.72 | 64.08 | 578,301 | -1.58(-2.41%) |
Feb 28, 2018 | 66.98 | 67.89 | 65.59 | 65.66 | 430,191 | -1.42(-2.12%) |
Feb 27, 2018 | 67.95 | 68.42 | 67.06 | 67.08 | 241,338 | -0.87(-1.28%) |
Feb 26, 2018 | 67.66 | 68.15 | 66.76 | 67.95 | 168,172 | +0.62(+0.92%) |
Feb 23, 2018 | 66.70 | 67.38 | 65.67 | 67.33 | 280,725 | +0.87(+1.31%) |
Feb 22, 2018 | 67.80 | 68.51 | 66.19 | 66.46 | 381,722 | -1.04(-1.54%) |
Feb 21, 2018 | 67.81 | 68.93 | 67.22 | 67.50 | 622,969 | -0.09(-0.13%) |
Feb 20, 2018 | 67.47 | 67.80 | 66.67 | 67.59 | 574,597 | -0.39(-0.57%) |
Feb 16, 2018 | 67.98 | 67.98 | 67.98 | 0 | +1.21(+1.81%) | |
Feb 15, 2018 | 63.86 | 66.82 | 63.38 | 66.77 | 752,025 | +3.20(+5.03%) |
Feb 14, 2018 | 61.81 | 64.12 | 61.69 | 63.57 | 604,031 | +1.09(+1.74%) |
Feb 13, 2018 | 62.67 | 61.18 | 62.48 | 806,328 | +0.00(+0.00%) | |
Feb 12, 2018 | 66.64 | 66.95 | 62.13 | 62.48 | 949,144 | -2.49(-3.83%) |
Feb 09, 2018 | 63.75 | 65.37 | 62.86 | 64.97 | 1,590,768 | +2.36(+3.77%) |
Feb 08, 2018 | 65.75 | 66.61 | 59.60 | 62.61 | 3,125,791 | -3.77(-5.68%) |
Feb 07, 2018 | 65.33 | 66.86 | 65.04 | 66.38 | 752,467 | +0.94(+1.44%) |
Feb 06, 2018 | 64.61 | 66.79 | 64.13 | 65.44 | 652,780 | -0.98(-1.48%) |
Feb 05, 2018 | 67.37 | 68.10 | 65.44 | 66.42 | 678,704 | -1.81(-2.65%) |
Feb 02, 2018 | 67.40 | 69.17 | 65.94 | 68.23 | 463,043 | +0.41(+0.60%) |