Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.87 | 66.51 | 65.26 | 65.27 | 619,132 | -0.16(-0.25%) |
Apr 27, 2018 | 65.85 | 66.40 | 64.28 | 65.43 | 2,401,683 | -0.37(-0.56%) |
Apr 26, 2018 | 70.10 | 70.10 | 65.34 | 65.80 | 1,557,748 | -1.50(-2.23%) |
Apr 25, 2018 | 67.13 | 68.27 | 66.16 | 67.30 | 1,164,433 | -0.14(-0.20%) |
Apr 24, 2018 | 73.70 | 73.93 | 66.56 | 67.44 | 1,220,842 | -5.67(-7.76%) |
Apr 23, 2018 | 73.41 | 73.64 | 72.82 | 73.11 | 515,902 | -0.21(-0.28%) |
Apr 20, 2018 | 73.62 | 74.03 | 72.64 | 73.32 | 1,100,848 | -0.05(-0.06%) |
Apr 19, 2018 | 73.65 | 73.94 | 72.60 | 73.36 | 664,905 | -0.47(-0.64%) |
Apr 18, 2018 | 72.98 | 74.10 | 72.43 | 73.83 | 566,002 | +1.42(+1.96%) |
Apr 17, 2018 | 71.91 | 72.91 | 71.65 | 72.41 | 937,697 | +1.28(+1.79%) |
Apr 16, 2018 | 71.02 | 71.46 | 70.34 | 71.14 | 353,249 | +0.90(+1.27%) |
Apr 13, 2018 | 71.03 | 71.03 | 69.86 | 70.24 | 435,142 | -0.15(-0.22%) |
Apr 12, 2018 | 69.63 | 70.59 | 69.40 | 70.40 | 501,254 | +1.18(+1.71%) |
Apr 11, 2018 | 69.38 | 70.09 | 68.88 | 69.21 | 392,526 | -0.85(-1.21%) |
Apr 10, 2018 | 69.57 | 70.68 | 69.28 | 70.06 | 356,863 | +1.69(+2.47%) |
Apr 09, 2018 | 69.19 | 69.89 | 68.28 | 68.37 | 450,889 | -0.39(-0.57%) |
Apr 06, 2018 | 70.95 | 71.30 | 67.74 | 68.76 | 360,669 | -2.74(-3.83%) |
Apr 05, 2018 | 70.40 | 71.90 | 70.40 | 71.50 | 1,118,656 | +1.20(+1.71%) |
Apr 04, 2018 | 68.01 | 70.45 | 67.88 | 70.30 | 660,903 | +0.93(+1.34%) |
Apr 03, 2018 | 68.06 | 69.64 | 67.78 | 69.37 | 702,202 | +1.57(+2.32%) |
Apr 02, 2018 | 69.66 | 69.91 | 67.00 | 67.79 | 482,153 | -2.10(-3.00%) |
Mar 29, 2018 | 69.89 | 69.89 | 69.89 | 0 | +0.93(+1.35%) | |
Mar 28, 2018 | 69.49 | 69.96 | 68.69 | 68.96 | 606,123 | -0.73(-1.05%) |
Mar 27, 2018 | 71.49 | 71.98 | 69.33 | 69.69 | 577,169 | -1.47(-2.07%) |
Mar 26, 2018 | 69.87 | 71.43 | 68.85 | 71.17 | 1,059,722 | +2.43(+3.54%) |
Mar 23, 2018 | 69.97 | 70.99 | 68.71 | 68.73 | 1,058,118 | -0.90(-1.29%) |
Mar 22, 2018 | 71.17 | 71.71 | 69.57 | 69.63 | 946,230 | -2.37(-3.29%) |
Mar 21, 2018 | 71.57 | 72.82 | 71.18 | 72.00 | 760,947 | +0.05(+0.06%) |
Mar 20, 2018 | 71.56 | 73.47 | 71.18 | 71.95 | 741,171 | +0.58(+0.81%) |
Mar 19, 2018 | 72.47 | 72.47 | 70.56 | 71.37 | 1,415,181 | -0.37(-0.52%) |
Mar 16, 2018 | 70.66 | 72.09 | 70.27 | 71.75 | 880,626 | +1.11(+1.58%) |
Mar 15, 2018 | 71.09 | 71.75 | 70.50 | 70.63 | 384,344 | -0.44(-0.62%) |
Mar 14, 2018 | 72.22 | 72.29 | 70.66 | 71.08 | 552,333 | -0.71(-1.00%) |
Mar 13, 2018 | 72.66 | 73.13 | 71.52 | 71.79 | 399,240 | -0.42(-0.58%) |
Mar 12, 2018 | 73.69 | 74.22 | 72.20 | 72.21 | 862,761 | -1.28(-1.75%) |
Mar 09, 2018 | 71.87 | 73.58 | 71.54 | 73.49 | 847,047 | +2.11(+2.95%) |
Mar 08, 2018 | 70.94 | 72.13 | 70.00 | 71.38 | 678,187 | +0.72(+1.02%) |
Mar 07, 2018 | 69.76 | 70.66 | 1,129,245 | -1.07(-1.49%) | ||
Mar 06, 2018 | 71.18 | 72.13 | 70.87 | 71.73 | 893,075 | +0.99(+1.39%) |
Mar 05, 2018 | 69.60 | 71.17 | 69.27 | 70.74 | 957,968 | +0.80(+1.14%) |
Mar 02, 2018 | 68.79 | 70.36 | 68.06 | 69.95 | 1,682,203 | -0.91(-1.29%) |
Mar 01, 2018 | 71.47 | 73.03 | 69.66 | 70.86 | 1,281,504 | -0.53(-0.75%) |
Feb 28, 2018 | 74.87 | 75.25 | 71.28 | 71.39 | 1,785,184 | -3.27(-4.39%) |
Feb 27, 2018 | 74.59 | 76.76 | 74.40 | 74.67 | 1,883,234 | +0.35(+0.47%) |
Feb 26, 2018 | 75.91 | 75.98 | 73.77 | 74.31 | 1,713,550 | -1.18(-1.57%) |
Feb 23, 2018 | 76.11 | 76.87 | 74.02 | 75.50 | 1,210,206 | -0.30(-0.39%) |
Feb 22, 2018 | 75.54 | 75.80 | 1,534,035 | -1.08(-1.40%) | ||
Feb 21, 2018 | 76.20 | 78.13 | 76.20 | 76.87 | 807,622 | +0.51(+0.66%) |
Feb 20, 2018 | 76.38 | 77.21 | 75.84 | 76.37 | 1,155,722 | -0.51(-0.66%) |
Feb 16, 2018 | 76.87 | 76.87 | 76.87 | 0 | -1.85(-2.36%) | |
Feb 15, 2018 | 79.05 | 79.49 | 77.86 | 78.73 | 859,246 | +0.38(+0.48%) |
Feb 14, 2018 | 76.79 | 78.58 | 76.50 | 78.35 | 872,988 | +1.13(+1.46%) |
Feb 13, 2018 | 77.38 | 78.14 | 76.71 | 77.22 | 712,292 | -0.71(-0.91%) |
Feb 12, 2018 | 78.66 | 79.48 | 77.48 | 77.92 | 877,353 | -0.33(-0.43%) |
Feb 09, 2018 | 76.97 | 79.10 | 75.63 | 78.26 | 1,392,984 | +3.14(+4.18%) |
Feb 08, 2018 | 76.99 | 78.96 | 75.08 | 75.12 | 1,705,653 | -1.65(-2.15%) |
Feb 07, 2018 | 76.47 | 77.35 | 76.47 | 76.77 | 829,886 | -0.02(-0.02%) |
Feb 06, 2018 | 73.93 | 77.26 | 72.86 | 76.79 | 1,753,394 | -0.12(-0.15%) |
Feb 05, 2018 | 77.27 | 78.12 | 75.71 | 76.91 | 1,284,236 | -1.97(-2.49%) |
Feb 02, 2018 | 82.38 | 82.38 | 78.74 | 78.87 | 1,050,146 | -4.36(-5.23%) |