Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.50 | 70.28 | 69.41 | 69.90 | 3,050,255 | +0.14(+0.20%) |
Apr 27, 2018 | 69.92 | 70.17 | 69.53 | 69.76 | 2,919,508 | -0.54(-0.77%) |
Apr 26, 2018 | 69.77 | 70.47 | 69.45 | 70.30 | 4,036,706 | -0.82(-1.15%) |
Apr 25, 2018 | 70.64 | 71.28 | 70.30 | 71.12 | 2,918,536 | +0.04(+0.06%) |
Apr 24, 2018 | 71.31 | 71.69 | 70.84 | 71.08 | 3,180,075 | -0.02(-0.03%) |
Apr 23, 2018 | 70.62 | 71.16 | 70.48 | 71.10 | 3,167,853 | +0.45(+0.64%) |
Apr 20, 2018 | 70.31 | 70.78 | 70.02 | 70.65 | 3,081,650 | -0.33(-0.46%) |
Apr 19, 2018 | 70.70 | 71.33 | 70.65 | 70.98 | 3,470,780 | +0.60(+0.85%) |
Apr 18, 2018 | 69.81 | 70.62 | 69.73 | 70.38 | 4,235,490 | +1.61(+2.34%) |
Apr 17, 2018 | 68.69 | 68.92 | 68.44 | 68.77 | 4,895,324 | +0.71(+1.04%) |
Apr 16, 2018 | 68.41 | 68.55 | 68.02 | 68.06 | 3,683,540 | -0.11(-0.16%) |
Apr 13, 2018 | 68.02 | 68.45 | 67.95 | 68.17 | 4,347,220 | -0.04(-0.06%) |
Apr 12, 2018 | 68.30 | 68.41 | 67.76 | 68.21 | 3,698,599 | -0.29(-0.42%) |
Apr 11, 2018 | 68.44 | 68.87 | 68.22 | 68.50 | 3,759,867 | +0.22(+0.32%) |
Apr 10, 2018 | 67.36 | 68.57 | 67.34 | 68.28 | 5,010,573 | +1.75(+2.63%) |
Apr 09, 2018 | 66.52 | 66.85 | 66.26 | 66.53 | 3,615,294 | +0.73(+1.11%) |
Apr 06, 2018 | 66.35 | 66.62 | 65.40 | 65.80 | 3,047,234 | -0.33(-0.50%) |
Apr 05, 2018 | 65.15 | 66.32 | 65.08 | 66.13 | 4,532,846 | +1.82(+2.83%) |
Apr 04, 2018 | 63.62 | 64.43 | 63.40 | 64.31 | 3,858,310 | +0.44(+0.69%) |
Apr 03, 2018 | 63.69 | 63.95 | 63.09 | 63.87 | 5,658,732 | +1.32(+2.11%) |
Apr 02, 2018 | 63.72 | 63.78 | 62.33 | 62.55 | 3,534,899 | -1.26(-1.97%) |
Mar 29, 2018 | 63.81 | 63.81 | 63.81 | 0 | +0.73(+1.16%) | |
Mar 28, 2018 | 63.63 | 63.98 | 63.07 | 63.08 | 5,244,650 | -0.99(-1.55%) |
Mar 27, 2018 | 64.92 | 65.13 | 63.82 | 64.07 | 4,440,048 | -0.11(-0.17%) |
Mar 26, 2018 | 64.03 | 64.24 | 63.26 | 64.18 | 3,448,387 | +1.77(+2.84%) |
Mar 23, 2018 | 62.87 | 63.34 | 62.38 | 62.41 | 3,838,523 | +0.04(+0.06%) |
Mar 22, 2018 | 63.10 | 63.11 | 62.34 | 62.37 | 3,020,134 | -1.11(-1.75%) |
Mar 21, 2018 | 62.22 | 63.75 | 62.12 | 63.48 | 6,044,052 | +1.27(+2.04%) |
Mar 20, 2018 | 61.76 | 62.44 | 61.76 | 62.21 | 4,703,801 | +0.46(+0.74%) |
Mar 19, 2018 | 61.97 | 61.97 | 61.30 | 61.75 | 2,787,312 | -0.42(-0.68%) |
Mar 16, 2018 | 61.81 | 62.44 | 61.77 | 62.17 | 3,585,870 | +0.28(+0.45%) |
Mar 15, 2018 | 61.82 | 62.26 | 61.64 | 61.89 | 3,149,445 | -0.31(-0.50%) |
Mar 14, 2018 | 62.76 | 62.83 | 62.07 | 62.20 | 4,526,389 | -0.45(-0.72%) |
Mar 13, 2018 | 63.59 | 63.88 | 62.53 | 62.65 | 3,011,839 | -0.52(-0.82%) |
Mar 12, 2018 | 62.91 | 63.32 | 62.81 | 63.17 | 2,839,626 | -0.08(-0.13%) |
Mar 09, 2018 | 62.98 | 63.40 | 62.94 | 63.25 | 4,281,285 | +0.11(+0.17%) |
Mar 08, 2018 | 63.40 | 63.46 | 62.92 | 63.14 | 2,469,698 | -0.27(-0.43%) |
Mar 07, 2018 | 62.97 | 63.41 | 2,707,837 | -0.70(-1.09%) | ||
Mar 06, 2018 | 64.16 | 64.66 | 63.96 | 64.11 | 2,462,019 | +0.52(+0.82%) |
Mar 05, 2018 | 62.36 | 63.71 | 62.36 | 63.59 | 2,606,968 | +0.50(+0.79%) |
Mar 02, 2018 | 62.51 | 63.14 | 62.13 | 63.09 | 3,571,716 | -0.06(-0.10%) |
Mar 01, 2018 | 63.15 | 63.76 | 62.51 | 63.15 | 5,157,809 | -0.12(-0.19%) |
Feb 28, 2018 | 64.74 | 64.87 | 63.16 | 63.27 | 5,481,556 | -0.66(-1.03%) |
Feb 27, 2018 | 64.45 | 64.69 | 63.92 | 63.93 | 6,250,324 | -0.36(-0.56%) |
Feb 26, 2018 | 64.13 | 64.45 | 63.80 | 64.29 | 2,741,764 | +0.36(+0.56%) |
Feb 23, 2018 | 63.57 | 63.98 | 63.38 | 63.93 | 3,264,116 | +0.68(+1.08%) |
Feb 22, 2018 | 63.25 | 4,303,009 | +0.86(+1.38%) | |||
Feb 21, 2018 | 63.48 | 63.76 | 62.37 | 62.39 | 4,118,981 | -0.91(-1.44%) |
Feb 20, 2018 | 63.94 | 64.08 | 63.09 | 63.30 | 4,713,763 | -0.59(-0.92%) |
Feb 16, 2018 | 63.89 | 63.89 | 63.89 | 0 | -0.84(-1.30%) | |
Feb 15, 2018 | 64.68 | 64.81 | 63.72 | 64.73 | 3,786,775 | -0.82(-1.25%) |
Feb 14, 2018 | 63.65 | 65.64 | 63.54 | 65.55 | 4,527,130 | +1.13(+1.75%) |
Feb 13, 2018 | 64.44 | 64.71 | 64.22 | 64.42 | 2,688,992 | +0.19(+0.30%) |
Feb 12, 2018 | 63.87 | 64.52 | 63.61 | 64.23 | 3,810,736 | +1.20(+1.90%) |
Feb 09, 2018 | 63.06 | 63.54 | 61.02 | 63.03 | 5,927,180 | -0.20(-0.32%) |
Feb 08, 2018 | 65.03 | 65.25 | 63.20 | 63.23 | 5,243,227 | -1.43(-2.21%) |
Feb 07, 2018 | 65.30 | 65.59 | 64.59 | 64.66 | 4,568,748 | -1.07(-1.63%) |
Feb 06, 2018 | 64.28 | 65.95 | 64.05 | 65.73 | 7,085,321 | +1.01(+1.56%) |
Feb 05, 2018 | 66.83 | 67.08 | 63.81 | 64.72 | 6,928,731 | -2.58(-3.83%) |
Feb 02, 2018 | 69.06 | 69.06 | 67.16 | 67.30 | 3,554,054 | -2.17(-3.12%) |