Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.97 | 66.09 | 64.91 | 64.92 | 17,652,966 | -0.87(-1.33%) |
Apr 27, 2018 | 65.62 | 65.91 | 65.37 | 65.79 | 12,856,100 | -0.13(-0.20%) |
Apr 26, 2018 | 66.09 | 66.26 | 65.33 | 65.92 | 22,200,396 | -0.24(-0.37%) |
Apr 25, 2018 | 66.05 | 66.37 | 65.15 | 66.16 | 16,631,545 | +0.19(+0.29%) |
Apr 24, 2018 | 68.21 | 68.35 | 65.15 | 65.98 | 23,479,436 | -1.90(-2.79%) |
Apr 23, 2018 | 68.21 | 68.23 | 67.55 | 67.87 | 16,051,271 | -0.08(-0.12%) |
Apr 20, 2018 | 68.54 | 68.63 | 67.71 | 67.95 | 12,919,477 | -0.30(-0.43%) |
Apr 19, 2018 | 68.35 | 68.53 | 67.79 | 68.25 | 13,923,673 | -0.19(-0.28%) |
Apr 18, 2018 | 68.18 | 68.68 | 68.07 | 68.44 | 11,278,976 | +0.70(+1.04%) |
Apr 17, 2018 | 67.69 | 68.01 | 67.50 | 67.74 | 9,653,113 | +0.57(+0.84%) |
Apr 16, 2018 | 66.99 | 67.38 | 66.88 | 67.17 | 9,159,067 | +0.67(+1.00%) |
Apr 13, 2018 | 67.12 | 67.15 | 66.18 | 66.51 | 11,018,585 | -0.16(-0.24%) |
Apr 12, 2018 | 66.16 | 66.93 | 66.12 | 66.67 | 9,925,422 | +0.94(+1.44%) |
Apr 11, 2018 | 65.62 | 66.25 | 65.61 | 65.72 | 11,830,261 | -0.49(-0.73%) |
Apr 10, 2018 | 66.19 | 66.59 | 65.74 | 66.21 | 20,576,526 | +1.00(+1.53%) |
Apr 09, 2018 | 65.78 | 66.26 | 65.10 | 65.21 | 11,435,858 | -0.20(-0.30%) |
Apr 06, 2018 | 66.61 | 67.00 | 64.82 | 65.41 | 20,418,550 | -1.86(-2.77%) |
Apr 05, 2018 | 66.96 | 67.43 | 66.77 | 67.27 | 18,352,230 | +0.67(+1.01%) |
Apr 04, 2018 | 64.89 | 66.66 | 64.73 | 66.60 | 22,236,574 | +0.29(+0.43%) |
Apr 03, 2018 | 65.73 | 66.35 | 65.28 | 66.31 | 22,416,350 | +0.91(+1.39%) |
Apr 02, 2018 | 66.58 | 66.70 | 64.52 | 65.40 | 30,593,102 | -1.38(-2.06%) |
Mar 29, 2018 | 66.78 | 66.78 | 66.78 | 0 | +0.96(+1.46%) | |
Mar 28, 2018 | 66.26 | 66.34 | 65.29 | 65.81 | 24,355,770 | -0.22(-0.34%) |
Mar 27, 2018 | 67.28 | 67.64 | 65.65 | 66.04 | 16,383,000 | -0.93(-1.38%) |
Mar 26, 2018 | 66.47 | 67.05 | 65.73 | 66.96 | 13,569,411 | +1.58(+2.42%) |
Mar 23, 2018 | 66.45 | 66.96 | 65.33 | 65.38 | 17,196,344 | -0.97(-1.46%) |
Mar 22, 2018 | 67.94 | 68.17 | 66.26 | 66.35 | 20,908,586 | -2.27(-3.30%) |
Mar 21, 2018 | 68.55 | 69.32 | 68.33 | 68.62 | 15,373,693 | +0.08(+0.12%) |
Mar 20, 2018 | 68.44 | 68.94 | 68.39 | 68.54 | 7,911,996 | +0.23(+0.34%) |
Mar 19, 2018 | 68.64 | 68.66 | 67.75 | 68.30 | 12,066,066 | -0.53(-0.77%) |
Mar 16, 2018 | 68.39 | 69.08 | 68.39 | 68.83 | 12,059,741 | +0.37(+0.53%) |
Mar 15, 2018 | 68.49 | 68.86 | 68.03 | 68.47 | 9,341,552 | +0.20(+0.29%) |
Mar 14, 2018 | 69.42 | 69.42 | 68.07 | 68.27 | 12,986,600 | -0.75(-1.09%) |
Mar 13, 2018 | 69.56 | 69.92 | 68.89 | 69.02 | 12,866,586 | -0.34(-0.49%) |
Mar 12, 2018 | 70.35 | 70.35 | 69.17 | 69.36 | 12,391,691 | -0.87(-1.24%) |
Mar 09, 2018 | 69.18 | 70.23 | 68.96 | 70.23 | 14,624,640 | +1.51(+2.20%) |
Mar 08, 2018 | 68.65 | 68.77 | 68.06 | 68.72 | 12,115,749 | +0.36(+0.52%) |
Mar 07, 2018 | 68.51 | 68.36 | 15,216,730 | -0.01(-0.01%) | ||
Mar 06, 2018 | 68.42 | 68.55 | 67.85 | 68.37 | 20,704,954 | +0.30(+0.45%) |
Mar 05, 2018 | 66.84 | 68.24 | 66.59 | 68.07 | 25,725,128 | +0.81(+1.20%) |
Mar 02, 2018 | 66.70 | 67.46 | 66.23 | 67.26 | 30,244,632 | -0.02(-0.03%) |
Mar 01, 2018 | 68.65 | 69.14 | 66.92 | 67.28 | 39,709,072 | -1.34(-1.96%) |
Feb 28, 2018 | 69.97 | 70.07 | 68.62 | 68.62 | 18,099,938 | -0.99(-1.43%) |
Feb 27, 2018 | 70.53 | 70.97 | 69.61 | 69.61 | 12,308,697 | -0.89(-1.26%) |
Feb 26, 2018 | 69.87 | 70.62 | 69.63 | 70.50 | 9,617,776 | +0.96(+1.38%) |
Feb 23, 2018 | 69.29 | 69.58 | 68.91 | 69.54 | 7,375,932 | +0.57(+0.83%) |
Feb 22, 2018 | 68.75 | 68.97 | 11,778,882 | +0.46(+0.67%) | ||
Feb 21, 2018 | 68.57 | 69.76 | 68.56 | 68.51 | 9,662,659 | +0.02(+0.03%) |
Feb 20, 2018 | 68.87 | 69.18 | 68.25 | 68.50 | 13,224,060 | -0.70(-1.01%) |
Feb 16, 2018 | 69.19 | 69.19 | 69.19 | 0 | +0.02(+0.03%) | |
Feb 15, 2018 | 69.18 | 68.37 | 69.18 | 12,036,245 | +1.03(+1.51%) | |
Feb 14, 2018 | 66.96 | 68.23 | 66.89 | 68.15 | 15,060,474 | +0.85(+1.26%) |
Feb 13, 2018 | 66.77 | 67.48 | 66.69 | 67.30 | 14,492,823 | +0.15(+0.23%) |
Feb 12, 2018 | 66.62 | 67.63 | 66.17 | 67.14 | 23,199,744 | +1.07(+1.61%) |
Feb 09, 2018 | 66.13 | 66.63 | 64.00 | 66.08 | 45,085,352 | +0.71(+1.08%) |
Feb 08, 2018 | 68.07 | 68.18 | 65.34 | 65.37 | 30,473,940 | -2.62(-3.86%) |
Feb 07, 2018 | 67.81 | 69.06 | 67.58 | 67.99 | 25,319,112 | +0.13(+0.18%) |
Feb 06, 2018 | 65.40 | 68.07 | 65.03 | 67.87 | 35,722,356 | +0.32(+0.48%) |
Feb 05, 2018 | 69.09 | 69.90 | 66.20 | 67.55 | 30,615,876 | -2.27(-3.26%) |
Feb 02, 2018 | 70.82 | 70.94 | 69.81 | 69.82 | 20,027,488 | -1.43(-2.01%) |