Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.80 | 69.16 | 68.26 | 68.30 | 39,851 | -0.45(-0.65%) |
Apr 27, 2018 | 68.26 | 69.11 | 68.17 | 68.75 | 23,432 | +0.54(+0.79%) |
Apr 26, 2018 | 67.45 | 68.30 | 67.36 | 68.21 | 20,952 | +0.99(+1.47%) |
Apr 25, 2018 | 68.03 | 68.03 | 67.00 | 67.22 | 104,776 | -0.76(-1.12%) |
Apr 24, 2018 | 67.40 | 68.17 | 67.18 | 67.99 | 48,357 | +0.67(+1.00%) |
Apr 23, 2018 | 67.18 | 67.67 | 67.09 | 67.31 | 44,547 | +0.13(+0.20%) |
Apr 20, 2018 | 66.91 | 67.45 | 66.91 | 67.18 | 37,096 | +0.00(+0.00%) |
Apr 19, 2018 | 67.31 | 67.45 | 66.86 | 67.18 | 40,373 | -0.31(-0.47%) |
Apr 18, 2018 | 68.17 | 68.57 | 67.31 | 67.49 | 73,740 | -0.63(-0.92%) |
Apr 17, 2018 | 68.12 | 68.71 | 67.31 | 68.12 | 39,041 | +0.13(+0.20%) |
Apr 16, 2018 | 66.91 | 68.30 | 66.91 | 67.99 | 33,324 | +1.21(+1.82%) |
Apr 13, 2018 | 66.68 | 66.95 | 66.32 | 66.77 | 48,928 | +0.27(+0.41%) |
Apr 12, 2018 | 66.77 | 66.86 | 66.23 | 66.50 | 135,529 | +0.05(+0.07%) |
Apr 11, 2018 | 66.37 | 67.09 | 65.96 | 66.46 | 50,643 | -0.09(-0.14%) |
Apr 10, 2018 | 66.73 | 66.95 | 65.74 | 66.55 | 52,051 | +0.00(+0.00%) |
Apr 09, 2018 | 66.10 | 67.04 | 65.61 | 66.55 | 71,974 | +0.67(+1.02%) |
Apr 06, 2018 | 65.65 | 66.19 | 65.43 | 65.87 | 108,717 | +0.22(+0.34%) |
Apr 05, 2018 | 65.11 | 65.74 | 64.44 | 65.65 | 59,608 | +0.81(+1.25%) |
Apr 04, 2018 | 63.72 | 65.11 | 63.63 | 64.84 | 77,012 | +0.99(+1.55%) |
Apr 03, 2018 | 62.86 | 64.57 | 62.68 | 63.85 | 83,469 | +1.48(+2.38%) |
Apr 02, 2018 | 63.22 | 63.54 | 62.15 | 62.37 | 79,795 | -0.85(-1.35%) |
Mar 29, 2018 | 63.22 | 63.22 | 63.22 | 0 | +0.27(+0.43%) | |
Mar 28, 2018 | 61.70 | 63.72 | 61.47 | 62.95 | 456,118 | +1.48(+2.41%) |
Mar 27, 2018 | 63.22 | 63.22 | 60.30 | 61.47 | 265,211 | -1.93(-3.05%) |
Mar 26, 2018 | 63.49 | 63.61 | 62.50 | 63.40 | 99,266 | +0.49(+0.79%) |
Mar 23, 2018 | 65.70 | 65.83 | 62.73 | 62.91 | 104,038 | -2.79(-4.24%) |
Mar 22, 2018 | 64.98 | 66.41 | 63.90 | 65.70 | 82,037 | +0.99(+1.53%) |
Mar 21, 2018 | 65.25 | 65.52 | 64.39 | 64.71 | 47,519 | -0.04(-0.07%) |
Mar 20, 2018 | 67.31 | 67.45 | 64.53 | 64.75 | 68,024 | -2.02(-3.03%) |
Mar 19, 2018 | 64.12 | 67.13 | 63.31 | 66.77 | 158,572 | +2.61(+4.06%) |
Mar 16, 2018 | 63.09 | 64.26 | 62.46 | 64.17 | 207,228 | +0.99(+1.56%) |
Mar 15, 2018 | 63.04 | 63.58 | 62.59 | 63.18 | 32,693 | -0.04(-0.07%) |
Mar 14, 2018 | 63.22 | 63.90 | 62.95 | 63.22 | 36,904 | +0.25(+0.39%) |
Mar 13, 2018 | 63.65 | 63.78 | 62.08 | 62.98 | 49,015 | -0.40(-0.64%) |
Mar 12, 2018 | 62.75 | 63.42 | 62.08 | 63.38 | 44,403 | +0.85(+1.36%) |
Mar 09, 2018 | 62.22 | 62.84 | 61.77 | 62.53 | 41,858 | +0.49(+0.79%) |
Mar 08, 2018 | 62.13 | 62.78 | 61.63 | 62.04 | 46,105 | +0.00(+0.00%) |
Mar 07, 2018 | 62.35 | 62.04 | 48,226 | +0.58(+0.95%) | ||
Mar 06, 2018 | 62.40 | 62.40 | 60.92 | 61.46 | 42,538 | -0.72(-1.15%) |
Mar 05, 2018 | 61.10 | 62.44 | 60.74 | 62.17 | 52,227 | +0.94(+1.53%) |
Mar 02, 2018 | 61.72 | 62.08 | 60.65 | 61.23 | 60,984 | -0.58(-0.94%) |
Mar 01, 2018 | 60.38 | 62.04 | 60.38 | 61.81 | 65,667 | +2.19(+3.68%) |
Feb 28, 2018 | 60.43 | 60.87 | 59.35 | 59.62 | 61,227 | -1.21(-1.99%) |
Feb 27, 2018 | 61.81 | 62.48 | 60.74 | 60.83 | 40,291 | -0.76(-1.23%) |
Feb 26, 2018 | 62.26 | 62.40 | 61.01 | 61.59 | 31,215 | -0.45(-0.72%) |
Feb 23, 2018 | 60.96 | 62.04 | 60.83 | 62.04 | 28,597 | +1.34(+2.21%) |
Feb 22, 2018 | 60.47 | 61.14 | 60.34 | 60.70 | 65,136 | +0.36(+0.59%) |
Feb 21, 2018 | 61.05 | 61.50 | 60.29 | 60.34 | 41,364 | -0.63(-1.03%) |
Feb 20, 2018 | 61.01 | 62.13 | 59.80 | 60.96 | 65,774 | -0.36(-0.58%) |
Feb 16, 2018 | 61.32 | 61.32 | 61.32 | 0 | -0.09(-0.15%) | |
Feb 15, 2018 | 61.14 | 61.72 | 60.70 | 61.41 | 35,767 | +0.67(+1.10%) |
Feb 14, 2018 | 61.41 | 61.95 | 60.61 | 60.74 | 67,069 | -1.12(-1.81%) |
Feb 13, 2018 | 62.08 | 62.13 | 61.19 | 61.86 | 48,175 | -0.40(-0.65%) |
Feb 12, 2018 | 63.24 | 63.74 | 61.55 | 62.26 | 177,072 | -0.81(-1.28%) |
Feb 09, 2018 | 61.46 | 63.63 | 60.96 | 63.07 | 93,404 | +1.92(+3.15%) |
Feb 08, 2018 | 61.72 | 62.53 | 61.05 | 61.14 | 61,058 | -0.67(-1.09%) |
Feb 07, 2018 | 61.72 | 62.13 | 61.72 | 61.81 | 67,810 | -0.09(-0.14%) |
Feb 06, 2018 | 61.81 | 62.75 | 60.43 | 61.90 | 116,886 | -1.39(-2.19%) |
Feb 05, 2018 | 64.77 | 64.77 | 62.86 | 63.29 | 29,960 | -1.52(-2.35%) |
Feb 02, 2018 | 64.81 | 65.35 | 64.59 | 64.81 | 35,521 | -0.45(-0.69%) |