Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.45 | 66.28 | 65.31 | 65.83 | 741,799 | +0.38(+0.58%) |
Apr 27, 2018 | 64.92 | 65.72 | 64.55 | 65.45 | 628,737 | +0.32(+0.49%) |
Apr 26, 2018 | 65.86 | 65.98 | 64.32 | 65.13 | 702,756 | -0.51(-0.78%) |
Apr 25, 2018 | 65.36 | 65.66 | 64.25 | 65.64 | 949,940 | -0.04(-0.06%) |
Apr 24, 2018 | 66.63 | 66.71 | 65.54 | 65.68 | 771,893 | -1.14(-1.71%) |
Apr 23, 2018 | 65.79 | 67.40 | 65.53 | 66.82 | 1,243,355 | +1.63(+2.50%) |
Apr 20, 2018 | 65.90 | 66.15 | 64.97 | 65.19 | 613,426 | -0.71(-1.08%) |
Apr 19, 2018 | 66.60 | 66.74 | 65.51 | 65.90 | 1,020,068 | -0.50(-0.75%) |
Apr 18, 2018 | 66.46 | 67.14 | 66.21 | 66.40 | 883,869 | +0.28(+0.42%) |
Apr 17, 2018 | 64.46 | 66.50 | 64.39 | 66.12 | 1,327,272 | +1.57(+2.43%) |
Apr 16, 2018 | 62.44 | 64.67 | 62.07 | 64.55 | 1,344,592 | +2.32(+3.73%) |
Apr 13, 2018 | 62.40 | 62.50 | 61.56 | 62.23 | 752,151 | -0.13(-0.21%) |
Apr 12, 2018 | 63.06 | 63.12 | 62.06 | 62.36 | 940,867 | -0.72(-1.14%) |
Apr 11, 2018 | 62.72 | 63.41 | 62.28 | 63.08 | 1,065,416 | +0.21(+0.33%) |
Apr 10, 2018 | 61.40 | 63.50 | 60.90 | 62.87 | 1,611,457 | +2.29(+3.78%) |
Apr 09, 2018 | 61.65 | 62.69 | 60.13 | 60.58 | 1,913,910 | +0.26(+0.43%) |
Apr 06, 2018 | 59.65 | 61.09 | 59.65 | 60.32 | 1,166,923 | -0.02(-0.03%) |
Apr 05, 2018 | 58.71 | 60.42 | 58.01 | 60.34 | 1,368,119 | +2.58(+4.47%) |
Apr 04, 2018 | 57.87 | 58.11 | 56.82 | 57.76 | 1,443,627 | -0.48(-0.82%) |
Apr 03, 2018 | 57.74 | 58.39 | 56.42 | 58.24 | 1,162,677 | +0.62(+1.08%) |
Apr 02, 2018 | 58.10 | 59.04 | 56.75 | 57.62 | 1,192,376 | -0.73(-1.25%) |
Mar 29, 2018 | 58.35 | 58.35 | 58.35 | 0 | +1.19(+2.08%) | |
Mar 28, 2018 | 56.40 | 58.23 | 56.25 | 57.16 | 1,094,596 | +0.08(+0.14%) |
Mar 27, 2018 | 57.99 | 58.63 | 54.82 | 57.08 | 4,701,621 | -1.77(-3.01%) |
Mar 26, 2018 | 58.69 | 59.00 | 57.56 | 58.85 | 1,024,156 | +0.68(+1.17%) |
Mar 23, 2018 | 58.81 | 59.34 | 57.90 | 58.17 | 1,309,693 | -0.62(-1.05%) |
Mar 22, 2018 | 58.92 | 59.71 | 58.59 | 58.79 | 1,114,237 | -0.53(-0.89%) |
Mar 21, 2018 | 58.50 | 60.03 | 58.34 | 59.32 | 1,910,319 | +0.93(+1.59%) |
Mar 20, 2018 | 59.50 | 60.27 | 58.05 | 58.39 | 1,990,791 | -1.00(-1.68%) |
Mar 19, 2018 | 62.15 | 62.22 | 58.50 | 59.39 | 1,999,482 | -3.10(-4.96%) |
Mar 16, 2018 | 61.55 | 63.70 | 61.55 | 62.49 | 2,849,192 | +1.24(+2.02%) |
Mar 15, 2018 | 63.88 | 64.48 | 57.29 | 61.25 | 5,037,335 | -2.46(-3.86%) |
Mar 14, 2018 | 64.50 | 64.57 | 63.41 | 63.71 | 482,796 | -0.63(-0.98%) |
Mar 13, 2018 | 64.35 | 64.73 | 64.05 | 64.34 | 564,693 | -0.02(-0.03%) |
Mar 12, 2018 | 63.29 | 64.52 | 63.29 | 64.36 | 553,663 | +1.07(+1.69%) |
Mar 09, 2018 | 62.95 | 63.31 | 62.65 | 63.29 | 650,543 | +0.65(+1.04%) |
Mar 08, 2018 | 63.20 | 63.21 | 62.31 | 62.64 | 523,826 | -0.37(-0.59%) |
Mar 07, 2018 | 64.42 | 62.86 | 63.01 | 694,566 | -0.84(-1.32%) | |
Mar 06, 2018 | 63.95 | 64.30 | 63.36 | 63.85 | 709,776 | +0.11(+0.17%) |
Mar 05, 2018 | 63.36 | 64.32 | 63.32 | 63.74 | 484,731 | +0.33(+0.52%) |
Mar 02, 2018 | 62.99 | 64.03 | 62.50 | 63.41 | 720,272 | +0.31(+0.49%) |
Mar 01, 2018 | 62.71 | 63.51 | 62.38 | 63.10 | 1,142,819 | +0.64(+1.02%) |
Feb 28, 2018 | 64.21 | 64.55 | 62.36 | 62.46 | 1,171,708 | -1.50(-2.35%) |
Feb 27, 2018 | 64.84 | 65.00 | 63.92 | 63.96 | 1,065,485 | -1.09(-1.68%) |
Feb 26, 2018 | 65.45 | 65.55 | 64.31 | 65.05 | 797,933 | -0.31(-0.47%) |
Feb 23, 2018 | 65.41 | 65.68 | 64.68 | 65.36 | 702,363 | +0.46(+0.71%) |
Feb 22, 2018 | 64.68 | 64.90 | 742,524 | -0.54(-0.83%) | ||
Feb 21, 2018 | 66.08 | 66.44 | 65.39 | 65.44 | 426,446 | -0.64(-0.97%) |
Feb 20, 2018 | 66.55 | 67.20 | 65.79 | 66.08 | 504,962 | -0.56(-0.84%) |
Feb 16, 2018 | 66.64 | 66.64 | 66.64 | 0 | -0.62(-0.92%) | |
Feb 15, 2018 | 68.16 | 68.16 | 66.90 | 67.26 | 929,920 | -0.39(-0.58%) |
Feb 14, 2018 | 67.75 | 68.25 | 67.03 | 67.65 | 603,577 | -0.13(-0.19%) |
Feb 13, 2018 | 67.39 | 68.20 | 67.00 | 67.78 | 777,375 | +0.08(+0.12%) |
Feb 12, 2018 | 66.94 | 68.17 | 66.51 | 67.70 | 701,733 | +1.42(+2.14%) |
Feb 09, 2018 | 66.99 | 67.16 | 64.50 | 66.28 | 1,326,074 | -0.30(-0.45%) |
Feb 08, 2018 | 68.26 | 66.51 | 66.58 | 753,285 | -1.07(-1.58%) | |
Feb 07, 2018 | 68.33 | 68.73 | 67.37 | 67.65 | 1,145,587 | -0.78(-1.14%) |
Feb 06, 2018 | 67.33 | 69.01 | 67.00 | 68.43 | 1,582,311 | +0.31(+0.46%) |
Feb 05, 2018 | 68.84 | 69.90 | 66.60 | 68.12 | 1,285,080 | -2.38(-3.38%) |
Feb 02, 2018 | 71.05 | 71.40 | 70.05 | 70.50 | 1,274,243 | -1.07(-1.50%) |