Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.56 | 66.56 | 64.16 | 64.26 | 164,854 | -2.12(-3.19%) |
Apr 27, 2018 | 67.42 | 67.42 | 66.28 | 66.38 | 145,503 | -0.86(-1.28%) |
Apr 26, 2018 | 66.99 | 67.83 | 65.81 | 67.24 | 190,934 | +1.67(+2.55%) |
Apr 25, 2018 | 66.16 | 66.61 | 65.26 | 65.57 | 157,913 | -0.67(-1.01%) |
Apr 24, 2018 | 66.63 | 67.26 | 65.53 | 66.24 | 123,889 | +0.04(+0.06%) |
Apr 23, 2018 | 66.48 | 67.77 | 66.10 | 66.20 | 188,438 | -0.18(-0.27%) |
Apr 20, 2018 | 67.04 | 67.41 | 64.07 | 66.38 | 127,587 | -0.89(-1.32%) |
Apr 19, 2018 | 68.76 | 70.17 | 67.06 | 67.27 | 147,001 | -1.52(-2.21%) |
Apr 18, 2018 | 69.97 | 70.35 | 68.68 | 68.79 | 131,406 | -1.17(-1.67%) |
Apr 17, 2018 | 69.73 | 70.45 | 69.11 | 69.96 | 160,135 | +0.53(+0.76%) |
Apr 16, 2018 | 69.47 | 69.52 | 68.30 | 69.43 | 182,710 | +0.24(+0.35%) |
Apr 13, 2018 | 69.81 | 70.80 | 69.16 | 69.19 | 132,756 | -0.29(-0.42%) |
Apr 12, 2018 | 69.37 | 69.88 | 69.10 | 69.48 | 185,769 | +0.37(+0.54%) |
Apr 11, 2018 | 68.50 | 69.43 | 68.35 | 69.11 | 211,814 | +0.53(+0.77%) |
Apr 10, 2018 | 68.43 | 68.79 | 67.38 | 68.58 | 136,402 | +0.99(+1.46%) |
Apr 09, 2018 | 67.58 | 67.93 | 66.18 | 67.59 | 175,176 | +0.20(+0.30%) |
Apr 06, 2018 | 67.50 | 69.04 | 66.90 | 67.39 | 140,068 | -0.65(-0.96%) |
Apr 05, 2018 | 67.88 | 68.94 | 66.98 | 68.04 | 132,717 | +0.49(+0.73%) |
Apr 04, 2018 | 65.23 | 67.76 | 65.23 | 67.55 | 137,449 | +1.48(+2.24%) |
Apr 03, 2018 | 65.12 | 66.33 | 64.91 | 66.07 | 105,804 | +1.23(+1.90%) |
Apr 02, 2018 | 66.02 | 66.02 | 64.56 | 64.84 | 167,025 | -1.37(-2.07%) |
Mar 29, 2018 | 66.21 | 66.21 | 66.21 | 0 | +0.79(+1.21%) | |
Mar 28, 2018 | 64.08 | 65.60 | 63.51 | 65.42 | 223,062 | +1.30(+2.03%) |
Mar 27, 2018 | 65.18 | 65.56 | 63.57 | 64.12 | 212,931 | -0.88(-1.35%) |
Mar 26, 2018 | 65.29 | 65.84 | 61.42 | 65.00 | 178,010 | +0.98(+1.53%) |
Mar 23, 2018 | 65.75 | 69.36 | 63.98 | 64.02 | 246,788 | -1.42(-2.17%) |
Mar 22, 2018 | 68.00 | 68.52 | 65.40 | 65.44 | 309,488 | -3.18(-4.63%) |
Mar 21, 2018 | 68.74 | 69.52 | 68.56 | 68.62 | 114,119 | -0.06(-0.09%) |
Mar 20, 2018 | 69.14 | 69.36 | 68.08 | 68.68 | 179,035 | -0.44(-0.64%) |
Mar 19, 2018 | 70.34 | 70.34 | 67.76 | 69.12 | 255,361 | -1.54(-2.18%) |
Mar 16, 2018 | 68.85 | 70.76 | 68.75 | 70.66 | 474,208 | +1.80(+2.61%) |
Mar 15, 2018 | 68.75 | 70.72 | 67.75 | 68.86 | 359,006 | +0.18(+0.26%) |
Mar 14, 2018 | 69.91 | 69.91 | 68.23 | 68.68 | 273,397 | -0.79(-1.14%) |
Mar 13, 2018 | 69.94 | 70.15 | 68.12 | 69.47 | 273,010 | -0.16(-0.23%) |
Mar 12, 2018 | 71.57 | 71.99 | 68.02 | 69.63 | 355,041 | -2.91(-4.01%) |
Mar 09, 2018 | 72.74 | 73.08 | 71.84 | 72.54 | 120,853 | +0.03(+0.04%) |
Mar 08, 2018 | 72.86 | 73.04 | 71.37 | 72.51 | 181,391 | -0.04(-0.06%) |
Mar 07, 2018 | 71.76 | 73.01 | 71.30 | 72.55 | 204,128 | +0.46(+0.64%) |
Mar 06, 2018 | 71.20 | 72.15 | 70.28 | 72.09 | 171,632 | +1.30(+1.84%) |
Mar 05, 2018 | 69.57 | 71.09 | 69.16 | 70.79 | 185,924 | +0.95(+1.36%) |
Mar 02, 2018 | 67.23 | 70.35 | 67.01 | 69.84 | 197,462 | +1.61(+2.36%) |
Mar 01, 2018 | 68.97 | 69.51 | 67.33 | 68.23 | 343,195 | -0.77(-1.12%) |
Feb 28, 2018 | 71.13 | 72.57 | 68.73 | 69.00 | 351,959 | -2.09(-2.94%) |
Feb 27, 2018 | 74.07 | 74.16 | 70.73 | 71.09 | 202,064 | -2.05(-2.80%) |
Feb 26, 2018 | 74.41 | 77.35 | 70.04 | 73.14 | 320,883 | -0.31(-0.42%) |
Feb 23, 2018 | 72.87 | 74.78 | 71.96 | 73.45 | 140,932 | +1.04(+1.44%) |
Feb 22, 2018 | 75.93 | 75.93 | 72.26 | 72.41 | 195,694 | -2.98(-3.95%) |
Feb 21, 2018 | 77.00 | 77.77 | 73.42 | 75.39 | 288,130 | -1.93(-2.50%) |
Feb 20, 2018 | 75.66 | 78.01 | 75.20 | 77.32 | 357,736 | +0.96(+1.26%) |
Feb 16, 2018 | 76.36 | 76.36 | 76.36 | 0 | +1.41(+1.88%) | |
Feb 15, 2018 | 75.98 | 75.00 | 74.95 | 233,099 | +0.15(+0.20%) | |
Feb 14, 2018 | 72.42 | 75.48 | 72.42 | 74.80 | 315,278 | +1.74(+2.38%) |
Feb 13, 2018 | 70.88 | 73.08 | 70.88 | 73.06 | 270,787 | +1.70(+2.38%) |
Feb 12, 2018 | 70.36 | 71.84 | 69.45 | 71.36 | 191,277 | +1.13(+1.61%) |
Feb 09, 2018 | 72.23 | 72.80 | 68.93 | 70.23 | 185,377 | -1.51(-2.10%) |
Feb 08, 2018 | 72.62 | 72.87 | 71.68 | 71.74 | 152,618 | -0.89(-1.23%) |
Feb 07, 2018 | 72.10 | 73.26 | 72.10 | 72.63 | 107,793 | +0.46(+0.64%) |
Feb 06, 2018 | 70.17 | 72.33 | 69.18 | 72.17 | 224,537 | -0.19(-0.26%) |
Feb 05, 2018 | 73.84 | 74.49 | 71.78 | 72.36 | 101,843 | -1.77(-2.39%) |
Feb 02, 2018 | 75.39 | 75.84 | 74.02 | 74.13 | 173,532 | -1.47(-1.94%) |