Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.17 | 69.82 | 69.11 | 69.43 | 197,351 | +0.44(+0.64%) |
Apr 27, 2018 | 68.57 | 69.05 | 68.51 | 68.99 | 39,207 | +0.80(+1.18%) |
Apr 26, 2018 | 68.20 | 68.46 | 67.80 | 68.19 | 57,618 | -0.19(-0.29%) |
Apr 25, 2018 | 68.35 | 68.45 | 67.90 | 68.38 | 154,839 | -1.62(-2.31%) |
Apr 24, 2018 | 68.50 | 70.00 | 68.40 | 70.00 | 157,269 | +1.54(+2.25%) |
Apr 23, 2018 | 68.41 | 68.71 | 68.16 | 68.46 | 100,309 | +0.02(+0.02%) |
Apr 20, 2018 | 68.24 | 68.69 | 67.91 | 68.44 | 63,409 | -0.02(-0.03%) |
Apr 19, 2018 | 68.78 | 68.80 | 68.21 | 68.47 | 200,985 | -1.64(-2.35%) |
Apr 18, 2018 | 69.68 | 70.25 | 69.40 | 70.11 | 185,112 | +0.94(+1.36%) |
Apr 17, 2018 | 69.44 | 69.44 | 68.86 | 69.17 | 457,722 | -0.04(-0.06%) |
Apr 16, 2018 | 68.97 | 69.25 | 68.73 | 69.21 | 97,184 | +0.70(+1.03%) |
Apr 13, 2018 | 68.79 | 68.86 | 68.30 | 68.50 | 122,887 | -0.41(-0.59%) |
Apr 12, 2018 | 69.02 | 69.14 | 68.82 | 68.91 | 95,467 | +0.41(+0.61%) |
Apr 11, 2018 | 68.39 | 69.02 | 68.39 | 68.50 | 74,392 | +0.66(+0.97%) |
Apr 10, 2018 | 67.62 | 68.08 | 67.14 | 67.83 | 99,696 | +1.25(+1.88%) |
Apr 09, 2018 | 64.52 | 66.91 | 64.25 | 66.58 | 144,837 | +2.57(+4.02%) |
Apr 06, 2018 | 64.68 | 64.81 | 63.76 | 64.01 | 229,975 | -0.65(-1.01%) |
Apr 05, 2018 | 64.12 | 64.79 | 64.08 | 64.66 | 95,997 | +1.05(+1.65%) |
Apr 04, 2018 | 61.75 | 63.61 | 61.75 | 63.61 | 70,647 | +0.62(+0.98%) |
Apr 03, 2018 | 62.48 | 63.06 | 62.25 | 62.99 | 116,648 | +2.45(+4.05%) |
Apr 02, 2018 | 62.08 | 62.08 | 59.86 | 60.54 | 100,686 | -1.11(-1.80%) |
Mar 29, 2018 | 61.65 | 61.65 | 61.65 | 0 | +1.30(+2.15%) | |
Mar 28, 2018 | 59.88 | 60.67 | 59.71 | 60.35 | 227,562 | +0.56(+0.94%) |
Mar 27, 2018 | 60.83 | 61.02 | 59.79 | 59.79 | 109,604 | -1.65(-2.69%) |
Mar 26, 2018 | 60.81 | 61.48 | 60.23 | 61.44 | 124,244 | +1.97(+3.32%) |
Mar 23, 2018 | 60.34 | 60.70 | 59.35 | 59.47 | 83,709 | -1.24(-2.04%) |
Mar 22, 2018 | 61.19 | 61.46 | 60.64 | 60.70 | 42,309 | -1.29(-2.07%) |
Mar 21, 2018 | 62.18 | 62.38 | 61.66 | 61.99 | 232,711 | +0.37(+0.59%) |
Mar 20, 2018 | 60.90 | 61.73 | 60.83 | 61.62 | 141,992 | +0.84(+1.39%) |
Mar 19, 2018 | 60.81 | 60.85 | 60.29 | 60.78 | 153,169 | -0.00(-0.01%) |
Mar 16, 2018 | 60.61 | 61.06 | 60.61 | 60.78 | 51,535 | -0.11(-0.18%) |
Mar 15, 2018 | 60.66 | 61.09 | 60.56 | 60.90 | 47,624 | +0.65(+1.07%) |
Mar 14, 2018 | 60.60 | 60.60 | 59.94 | 60.25 | 210,627 | +0.16(+0.27%) |
Mar 13, 2018 | 60.98 | 60.98 | 59.95 | 60.09 | 99,094 | -0.72(-1.19%) |
Mar 12, 2018 | 60.53 | 60.95 | 60.47 | 60.81 | 275,283 | +0.21(+0.35%) |
Mar 09, 2018 | 60.58 | 60.76 | 60.46 | 60.60 | 104,940 | +0.26(+0.43%) |
Mar 08, 2018 | 60.71 | 60.71 | 60.19 | 60.34 | 43,933 | +0.15(+0.25%) |
Mar 07, 2018 | 59.50 | 60.21 | 59.50 | 60.19 | 49,072 | +0.16(+0.27%) |
Mar 06, 2018 | 60.08 | 60.29 | 59.85 | 60.03 | 62,651 | +0.22(+0.37%) |
Mar 05, 2018 | 59.09 | 59.81 | 58.90 | 59.81 | 77,239 | +0.40(+0.66%) |
Mar 02, 2018 | 59.28 | 59.48 | 58.54 | 59.41 | 60,967 | +0.13(+0.23%) |
Mar 01, 2018 | 59.33 | 59.71 | 58.52 | 59.28 | 114,571 | -0.70(-1.17%) |
Feb 28, 2018 | 60.33 | 60.60 | 59.85 | 59.98 | 69,954 | -0.12(-0.20%) |
Feb 27, 2018 | 60.72 | 60.83 | 60.10 | 60.10 | 73,980 | -1.74(-2.81%) |
Feb 26, 2018 | 61.62 | 61.86 | 61.16 | 61.84 | 224,378 | +0.89(+1.45%) |
Feb 23, 2018 | 60.45 | 61.00 | 60.44 | 60.95 | 61,960 | +0.80(+1.34%) |
Feb 22, 2018 | 60.15 | 60.47 | 59.98 | 60.15 | 78,764 | -0.07(-0.12%) |
Feb 21, 2018 | 60.56 | 61.16 | 60.19 | 60.22 | 107,355 | +0.06(+0.10%) |
Feb 20, 2018 | 60.51 | 60.66 | 59.97 | 60.16 | 112,430 | -1.78(-2.87%) |
Feb 16, 2018 | 61.94 | 61.94 | 61.94 | 0 | +0.68(+1.11%) | |
Feb 15, 2018 | 60.66 | 61.42 | 60.52 | 61.26 | 123,574 | +0.71(+1.17%) |
Feb 14, 2018 | 58.48 | 60.55 | 58.48 | 60.55 | 82,278 | +1.45(+2.45%) |
Feb 13, 2018 | 58.68 | 59.18 | 58.45 | 59.10 | 85,417 | -0.59(-1.00%) |
Feb 12, 2018 | 59.00 | 59.84 | 58.80 | 59.70 | 106,868 | +2.06(+3.58%) |
Feb 09, 2018 | 57.90 | 58.16 | 56.00 | 57.63 | 128,757 | -0.18(-0.31%) |
Feb 08, 2018 | 59.46 | 59.49 | 57.90 | 57.81 | 124,071 | -2.04(-3.41%) |
Feb 07, 2018 | 59.52 | 60.44 | 59.41 | 59.85 | 157,558 | +0.05(+0.08%) |
Feb 06, 2018 | 58.04 | 59.80 | 58.01 | 59.80 | 156,184 | +0.86(+1.46%) |
Feb 05, 2018 | 60.61 | 58.01 | 58.94 | 131,298 | -2.51(-4.08%) | |
Feb 02, 2018 | 62.22 | 62.25 | 61.40 | 61.45 | 168,216 | -1.64(-2.60%) |