Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.56 | 74.16 | 72.93 | 73.00 | 417,964 | -0.53(-0.72%) |
Apr 27, 2018 | 72.23 | 73.73 | 71.75 | 73.53 | 440,766 | +1.35(+1.86%) |
Apr 26, 2018 | 71.05 | 72.82 | 70.43 | 72.18 | 732,619 | +1.21(+1.70%) |
Apr 25, 2018 | 71.36 | 71.55 | 70.49 | 70.98 | 392,254 | -0.46(-0.65%) |
Apr 24, 2018 | 70.53 | 71.74 | 70.39 | 71.44 | 470,040 | +0.82(+1.16%) |
Apr 23, 2018 | 70.62 | 70.83 | 70.32 | 70.62 | 187,769 | +0.17(+0.25%) |
Apr 20, 2018 | 71.23 | 71.41 | 70.25 | 70.45 | 258,787 | -0.76(-1.07%) |
Apr 19, 2018 | 71.89 | 71.99 | 69.98 | 71.21 | 585,084 | -0.73(-1.02%) |
Apr 18, 2018 | 72.59 | 72.61 | 71.72 | 71.94 | 470,488 | -0.54(-0.74%) |
Apr 17, 2018 | 71.43 | 72.68 | 71.13 | 72.48 | 534,060 | +1.21(+1.69%) |
Apr 16, 2018 | 71.39 | 71.74 | 70.78 | 71.27 | 400,953 | +0.07(+0.09%) |
Apr 13, 2018 | 70.42 | 71.48 | 69.95 | 71.21 | 624,455 | +1.02(+1.45%) |
Apr 12, 2018 | 70.46 | 70.48 | 69.79 | 70.19 | 626,345 | -0.22(-0.32%) |
Apr 11, 2018 | 70.24 | 70.72 | 70.01 | 70.41 | 388,760 | +0.03(+0.05%) |
Apr 10, 2018 | 69.96 | 70.86 | 69.51 | 70.38 | 800,800 | +0.72(+1.03%) |
Apr 09, 2018 | 69.56 | 70.19 | 69.13 | 69.66 | 408,846 | +0.17(+0.25%) |
Apr 06, 2018 | 69.56 | 69.97 | 69.37 | 69.49 | 682,201 | -0.11(-0.16%) |
Apr 05, 2018 | 69.48 | 69.70 | 68.46 | 69.61 | 354,647 | +0.16(+0.22%) |
Apr 04, 2018 | 68.48 | 69.72 | 68.08 | 69.45 | 573,254 | +0.64(+0.94%) |
Apr 03, 2018 | 68.33 | 69.07 | 67.43 | 68.81 | 360,036 | +0.67(+0.98%) |
Apr 02, 2018 | 68.15 | 68.53 | 67.52 | 68.14 | 494,464 | +0.00(+0.00%) |
Mar 29, 2018 | 68.14 | 68.14 | 68.14 | 0 | -0.24(-0.35%) | |
Mar 28, 2018 | 67.84 | 69.21 | 67.84 | 68.38 | 1,023,801 | +0.73(+1.07%) |
Mar 27, 2018 | 66.96 | 68.18 | 66.12 | 67.65 | 569,264 | +0.88(+1.32%) |
Mar 26, 2018 | 65.91 | 66.96 | 65.50 | 66.77 | 421,310 | +1.23(+1.88%) |
Mar 23, 2018 | 66.23 | 66.74 | 65.36 | 65.54 | 375,314 | -0.57(-0.86%) |
Mar 22, 2018 | 66.68 | 67.54 | 66.05 | 66.11 | 413,237 | -0.70(-1.05%) |
Mar 21, 2018 | 67.02 | 67.36 | 66.25 | 66.81 | 302,914 | -0.15(-0.22%) |
Mar 20, 2018 | 66.38 | 67.18 | 66.38 | 66.96 | 587,469 | +0.55(+0.82%) |
Mar 19, 2018 | 66.56 | 66.76 | 65.78 | 66.41 | 759,322 | -0.29(-0.43%) |
Mar 16, 2018 | 66.11 | 66.87 | 65.91 | 66.69 | 522,833 | +0.64(+0.96%) |
Mar 15, 2018 | 66.23 | 66.52 | 65.69 | 66.06 | 321,455 | -0.23(-0.34%) |
Mar 14, 2018 | 66.63 | 67.05 | 66.25 | 66.29 | 670,591 | -0.33(-0.50%) |
Mar 13, 2018 | 66.66 | 67.09 | 66.23 | 66.62 | 471,947 | +0.07(+0.11%) |
Mar 12, 2018 | 66.14 | 66.88 | 65.99 | 66.55 | 608,588 | +0.70(+1.07%) |
Mar 09, 2018 | 66.46 | 66.46 | 65.57 | 65.85 | 384,834 | -0.46(-0.69%) |
Mar 08, 2018 | 65.88 | 66.43 | 65.44 | 66.30 | 348,719 | +0.60(+0.92%) |
Mar 07, 2018 | 65.10 | 65.70 | 398,636 | +0.34(+0.52%) | ||
Mar 06, 2018 | 64.84 | 65.60 | 63.99 | 65.36 | 500,770 | +0.39(+0.60%) |
Mar 05, 2018 | 64.50 | 65.57 | 64.21 | 64.96 | 414,034 | +0.42(+0.66%) |
Mar 02, 2018 | 64.64 | 65.08 | 63.88 | 64.54 | 750,362 | -0.07(-0.10%) |
Mar 01, 2018 | 64.01 | 65.02 | 63.88 | 64.61 | 887,142 | +0.51(+0.80%) |
Feb 28, 2018 | 64.10 | 64.76 | 63.61 | 64.09 | 1,308,363 | +0.28(+0.43%) |
Feb 27, 2018 | 64.93 | 65.43 | 63.77 | 63.81 | 613,702 | -1.14(-1.76%) |
Feb 26, 2018 | 65.39 | 65.47 | 64.65 | 64.96 | 484,544 | -0.23(-0.35%) |
Feb 23, 2018 | 64.67 | 65.19 | 64.21 | 65.19 | 429,679 | +0.90(+1.40%) |
Feb 22, 2018 | 63.80 | 64.79 | 63.09 | 64.29 | 619,245 | +0.63(+0.99%) |
Feb 21, 2018 | 63.81 | 64.83 | 63.37 | 63.66 | 793,916 | +0.10(+0.15%) |
Feb 20, 2018 | 64.16 | 64.58 | 63.55 | 63.56 | 587,087 | -0.75(-1.17%) |
Feb 16, 2018 | 64.31 | 64.31 | 64.31 | 0 | -0.55(-0.86%) | |
Feb 15, 2018 | 64.07 | 64.90 | 63.80 | 64.87 | 409,328 | +1.16(+1.82%) |
Feb 14, 2018 | 64.24 | 64.24 | 63.17 | 63.71 | 502,151 | -1.01(-1.56%) |
Feb 13, 2018 | 63.85 | 64.91 | 63.54 | 64.72 | 463,628 | +0.79(+1.24%) |
Feb 12, 2018 | 64.34 | 64.64 | 62.35 | 63.93 | 835,153 | -0.16(-0.25%) |
Feb 09, 2018 | 63.15 | 64.50 | 62.35 | 64.09 | 915,304 | +1.30(+2.07%) |
Feb 08, 2018 | 64.50 | 64.92 | 62.79 | 62.79 | 870,922 | -1.59(-2.47%) |
Feb 07, 2018 | 64.28 | 65.45 | 63.99 | 64.39 | 455,768 | +0.02(+0.03%) |
Feb 06, 2018 | 63.98 | 65.23 | 63.24 | 64.37 | 870,119 | -0.87(-1.34%) |
Feb 05, 2018 | 65.39 | 66.20 | 64.30 | 65.24 | 523,321 | -0.50(-0.76%) |
Feb 02, 2018 | 66.43 | 66.88 | 64.41 | 65.74 | 585,514 | -1.06(-1.59%) |