Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 72.97 | 73.16 | 72.11 | 72.50 | 945,288 | -0.15(-0.20%) |
Apr 27, 2018 | 71.37 | 72.87 | 71.32 | 72.65 | 813,387 | +1.05(+1.47%) |
Apr 26, 2018 | 70.01 | 72.11 | 70.01 | 71.60 | 1,307,544 | +1.77(+2.54%) |
Apr 25, 2018 | 69.91 | 70.30 | 69.31 | 69.82 | 762,045 | -0.34(-0.48%) |
Apr 24, 2018 | 69.71 | 70.45 | 69.41 | 70.16 | 805,203 | +0.64(+0.92%) |
Apr 23, 2018 | 69.73 | 70.14 | 69.19 | 69.52 | 757,004 | -0.15(-0.21%) |
Apr 20, 2018 | 70.82 | 70.90 | 69.51 | 69.67 | 912,931 | -1.06(-1.50%) |
Apr 19, 2018 | 72.23 | 72.23 | 70.20 | 70.73 | 1,172,193 | -1.75(-2.41%) |
Apr 18, 2018 | 72.14 | 72.53 | 71.88 | 72.48 | 1,196,738 | +0.35(+0.48%) |
Apr 17, 2018 | 70.85 | 72.50 | 70.78 | 72.13 | 1,252,639 | +1.44(+2.04%) |
Apr 16, 2018 | 70.61 | 71.17 | 70.20 | 70.69 | 806,974 | +0.22(+0.31%) |
Apr 13, 2018 | 69.65 | 70.54 | 69.20 | 70.47 | 972,819 | +1.29(+1.86%) |
Apr 12, 2018 | 70.86 | 70.86 | 68.73 | 69.18 | 1,064,037 | -1.61(-2.27%) |
Apr 11, 2018 | 70.79 | 71.18 | 70.20 | 70.79 | 1,450,686 | -0.08(-0.11%) |
Apr 10, 2018 | 70.62 | 71.36 | 70.13 | 70.88 | 965,170 | +0.57(+0.82%) |
Apr 09, 2018 | 70.24 | 70.84 | 70.22 | 70.30 | 843,913 | +0.04(+0.06%) |
Apr 06, 2018 | 71.09 | 71.50 | 70.07 | 70.26 | 739,171 | -0.78(-1.09%) |
Apr 05, 2018 | 71.05 | 71.16 | 69.66 | 71.04 | 1,324,290 | +0.06(+0.09%) |
Apr 04, 2018 | 69.69 | 71.36 | 69.55 | 70.97 | 1,182,075 | +1.00(+1.43%) |
Apr 03, 2018 | 69.45 | 70.47 | 68.57 | 69.97 | 952,479 | +0.57(+0.82%) |
Apr 02, 2018 | 70.80 | 70.87 | 68.77 | 69.40 | 1,155,812 | -1.29(-1.83%) |
Mar 29, 2018 | 70.70 | 70.70 | 70.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 69.57 | 71.05 | 69.33 | 70.70 | 1,403,553 | +1.46(+2.12%) |
Mar 27, 2018 | 68.28 | 70.14 | 67.53 | 69.23 | 1,503,874 | +0.96(+1.41%) |
Mar 26, 2018 | 67.71 | 68.43 | 67.06 | 68.27 | 1,703,109 | +1.12(+1.66%) |
Mar 23, 2018 | 68.07 | 68.55 | 67.01 | 67.15 | 1,073,514 | -1.08(-1.58%) |
Mar 22, 2018 | 68.93 | 69.38 | 68.16 | 68.23 | 1,203,326 | -0.71(-1.03%) |
Mar 21, 2018 | 69.14 | 69.71 | 68.35 | 68.94 | 1,031,266 | -0.27(-0.39%) |
Mar 20, 2018 | 69.06 | 69.73 | 68.78 | 69.21 | 1,137,203 | +0.34(+0.49%) |
Mar 19, 2018 | 69.58 | 69.61 | 68.29 | 68.87 | 1,659,992 | -0.71(-1.02%) |
Mar 16, 2018 | 69.56 | 69.82 | 69.35 | 69.58 | 2,039,416 | -0.20(-0.29%) |
Mar 15, 2018 | 69.54 | 69.98 | 69.31 | 69.78 | 1,144,217 | +0.06(+0.08%) |
Mar 14, 2018 | 70.68 | 70.79 | 69.45 | 69.73 | 1,272,501 | -0.79(-1.11%) |
Mar 13, 2018 | 70.41 | 70.78 | 69.89 | 70.51 | 2,139,443 | +0.28(+0.40%) |
Mar 12, 2018 | 70.79 | 70.97 | 70.01 | 70.23 | 1,395,363 | -0.51(-0.71%) |
Mar 09, 2018 | 70.17 | 70.74 | 69.53 | 70.74 | 910,445 | +0.91(+1.31%) |
Mar 08, 2018 | 69.12 | 69.89 | 68.76 | 69.82 | 719,045 | +0.69(+1.00%) |
Mar 07, 2018 | 68.61 | 69.13 | 806,734 | -0.05(-0.07%) | ||
Mar 06, 2018 | 68.97 | 69.45 | 67.98 | 69.18 | 877,154 | +0.02(+0.03%) |
Mar 05, 2018 | 67.89 | 69.80 | 67.89 | 69.16 | 1,083,942 | +0.94(+1.38%) |
Mar 02, 2018 | 68.88 | 69.22 | 67.51 | 68.22 | 1,052,354 | -0.65(-0.94%) |
Mar 01, 2018 | 68.27 | 69.67 | 68.19 | 68.87 | 1,216,500 | +0.65(+0.95%) |
Feb 28, 2018 | 68.47 | 69.42 | 68.02 | 68.22 | 2,436,002 | +0.14(+0.20%) |
Feb 27, 2018 | 69.67 | 69.97 | 68.07 | 68.08 | 1,214,914 | -1.43(-2.05%) |
Feb 26, 2018 | 69.87 | 70.42 | 69.27 | 69.51 | 1,653,957 | +0.05(+0.07%) |
Feb 23, 2018 | 68.11 | 69.48 | 67.72 | 69.46 | 1,195,810 | +1.74(+2.57%) |
Feb 22, 2018 | 67.94 | 67.72 | 1,803,544 | +2.35(+3.60%) | ||
Feb 21, 2018 | 66.28 | 68.98 | 65.29 | 65.37 | 3,312,513 | +0.60(+0.93%) |
Feb 20, 2018 | 65.77 | 66.16 | 64.66 | 64.77 | 1,529,275 | -1.16(-1.76%) |
Feb 16, 2018 | 65.93 | 65.93 | 65.93 | 0 | -0.25(-0.38%) | |
Feb 15, 2018 | 65.54 | 66.47 | 65.33 | 66.18 | 1,402,200 | +1.10(+1.69%) |
Feb 14, 2018 | 65.34 | 65.51 | 64.31 | 65.08 | 1,317,656 | -1.16(-1.74%) |
Feb 13, 2018 | 64.81 | 66.59 | 64.74 | 66.24 | 1,211,291 | +1.43(+2.20%) |
Feb 12, 2018 | 64.70 | 65.04 | 63.05 | 64.81 | 1,491,596 | +0.33(+0.51%) |
Feb 09, 2018 | 62.70 | 65.05 | 62.27 | 64.48 | 2,886,147 | +2.27(+3.65%) |
Feb 08, 2018 | 64.37 | 64.65 | 62.19 | 62.21 | 1,516,569 | -2.29(-3.56%) |
Feb 07, 2018 | 63.78 | 65.05 | 63.59 | 64.50 | 1,375,306 | +0.55(+0.87%) |
Feb 06, 2018 | 63.41 | 64.88 | 62.24 | 63.95 | 1,646,929 | -0.87(-1.35%) |
Feb 05, 2018 | 65.23 | 65.81 | 63.30 | 64.82 | 800,626 | -0.82(-1.25%) |
Feb 02, 2018 | 65.45 | 66.21 | 64.69 | 65.64 | 1,520,432 | -0.18(-0.27%) |