Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.77 | 67.23 | 66.33 | 66.57 | 605,969 | -0.30(-0.45%) |
Apr 27, 2018 | 66.60 | 67.15 | 65.90 | 66.87 | 671,209 | +0.42(+0.63%) |
Apr 26, 2018 | 66.73 | 67.66 | 66.23 | 66.45 | 451,729 | +0.03(+0.04%) |
Apr 25, 2018 | 66.06 | 66.56 | 65.34 | 66.42 | 436,186 | +0.36(+0.55%) |
Apr 24, 2018 | 67.30 | 67.57 | 65.63 | 66.05 | 382,623 | -0.81(-1.21%) |
Apr 23, 2018 | 67.16 | 67.73 | 66.44 | 66.87 | 714,979 | +0.07(+0.11%) |
Apr 20, 2018 | 67.57 | 67.57 | 66.31 | 66.79 | 438,057 | -0.93(-1.38%) |
Apr 19, 2018 | 67.17 | 68.05 | 66.73 | 67.73 | 829,601 | +0.39(+0.58%) |
Apr 18, 2018 | 67.03 | 67.74 | 66.59 | 67.33 | 734,866 | +0.61(+0.91%) |
Apr 17, 2018 | 66.53 | 66.87 | 66.15 | 66.73 | 470,381 | +0.76(+1.15%) |
Apr 16, 2018 | 65.06 | 66.16 | 64.48 | 65.97 | 614,647 | +0.99(+1.52%) |
Apr 13, 2018 | 65.84 | 65.84 | 64.68 | 64.98 | 914,296 | -0.45(-0.69%) |
Apr 12, 2018 | 65.45 | 65.91 | 65.15 | 65.43 | 472,053 | +0.22(+0.34%) |
Apr 11, 2018 | 65.04 | 65.58 | 64.32 | 65.21 | 678,133 | -0.27(-0.41%) |
Apr 10, 2018 | 64.91 | 65.79 | 64.39 | 65.48 | 491,195 | +1.56(+2.44%) |
Apr 09, 2018 | 64.08 | 65.03 | 63.83 | 63.92 | 582,956 | +0.47(+0.74%) |
Apr 06, 2018 | 64.54 | 65.03 | 62.97 | 63.45 | 685,633 | -1.65(-2.54%) |
Apr 05, 2018 | 65.35 | 65.71 | 64.59 | 65.10 | 656,445 | +0.13(+0.20%) |
Apr 04, 2018 | 63.61 | 65.12 | 63.50 | 64.97 | 805,045 | +0.33(+0.51%) |
Apr 03, 2018 | 64.52 | 65.08 | 64.14 | 64.64 | 779,010 | +0.36(+0.57%) |
Apr 02, 2018 | 65.62 | 66.11 | 63.80 | 64.28 | 926,499 | -1.37(-2.09%) |
Mar 29, 2018 | 65.65 | 65.65 | 65.65 | 0 | +0.35(+0.54%) | |
Mar 28, 2018 | 65.70 | 65.73 | 64.67 | 65.30 | 569,503 | -0.26(-0.40%) |
Mar 27, 2018 | 67.32 | 67.88 | 65.21 | 65.56 | 568,607 | -1.28(-1.91%) |
Mar 26, 2018 | 66.05 | 66.96 | 65.09 | 66.84 | 938,119 | +1.56(+2.39%) |
Mar 23, 2018 | 68.29 | 68.39 | 65.24 | 65.28 | 1,067,351 | -3.12(-4.56%) |
Mar 22, 2018 | 69.49 | 69.80 | 68.30 | 68.40 | 825,499 | -1.44(-2.06%) |
Mar 21, 2018 | 70.31 | 70.38 | 69.54 | 69.84 | 729,300 | -0.39(-0.56%) |
Mar 20, 2018 | 69.36 | 70.62 | 69.36 | 70.23 | 920,211 | +1.15(+1.66%) |
Mar 19, 2018 | 70.36 | 70.36 | 68.59 | 69.08 | 1,365,696 | -1.73(-2.45%) |
Mar 16, 2018 | 69.83 | 70.88 | 68.20 | 70.81 | 1,050,717 | +1.13(+1.61%) |
Mar 15, 2018 | 70.37 | 70.51 | 69.27 | 69.69 | 1,038,134 | -0.75(-1.06%) |
Mar 14, 2018 | 70.99 | 71.04 | 70.03 | 70.43 | 683,854 | -0.21(-0.29%) |
Mar 13, 2018 | 70.45 | 71.10 | 70.31 | 70.64 | 624,155 | +0.31(+0.44%) |
Mar 12, 2018 | 69.43 | 70.67 | 69.15 | 70.33 | 653,335 | +0.88(+1.26%) |
Mar 09, 2018 | 68.51 | 69.62 | 68.07 | 69.45 | 1,057,668 | +1.16(+1.70%) |
Mar 08, 2018 | 69.66 | 69.67 | 67.80 | 68.30 | 1,184,695 | -1.34(-1.93%) |
Mar 07, 2018 | 68.63 | 69.89 | 68.56 | 69.64 | 962,489 | +0.44(+0.63%) |
Mar 06, 2018 | 69.26 | 69.57 | 68.55 | 69.20 | 950,097 | +0.16(+0.23%) |
Mar 05, 2018 | 67.96 | 69.61 | 67.37 | 69.04 | 887,946 | +0.75(+1.09%) |
Mar 02, 2018 | 66.99 | 68.51 | 66.47 | 68.30 | 708,719 | +0.99(+1.47%) |
Mar 01, 2018 | 68.43 | 68.56 | 66.71 | 67.31 | 1,000,517 | -0.79(-1.17%) |
Feb 28, 2018 | 68.92 | 69.40 | 68.06 | 68.10 | 823,239 | -0.52(-0.76%) |
Feb 27, 2018 | 67.91 | 70.00 | 67.91 | 68.62 | 1,089,229 | -0.03(-0.04%) |
Feb 26, 2018 | 67.75 | 68.78 | 67.05 | 68.65 | 836,095 | +1.38(+2.05%) |
Feb 23, 2018 | 66.74 | 67.39 | 66.60 | 67.27 | 809,677 | +0.73(+1.09%) |
Feb 22, 2018 | 66.70 | 67.54 | 66.42 | 66.54 | 909,388 | +0.32(+0.48%) |
Feb 21, 2018 | 66.18 | 67.00 | 65.81 | 66.22 | 1,324,262 | +0.20(+0.31%) |
Feb 20, 2018 | 65.98 | 66.76 | 65.73 | 66.02 | 1,001,997 | -0.51(-0.77%) |
Feb 16, 2018 | 66.53 | 66.53 | 66.53 | 0 | +0.13(+0.20%) | |
Feb 15, 2018 | 65.53 | 66.41 | 64.98 | 66.40 | 995,198 | +0.88(+1.34%) |
Feb 14, 2018 | 64.33 | 65.56 | 64.11 | 65.53 | 1,494,701 | +0.94(+1.46%) |
Feb 13, 2018 | 63.13 | 64.98 | 63.13 | 64.59 | 972,462 | +0.99(+1.55%) |
Feb 12, 2018 | 64.46 | 65.28 | 63.21 | 63.60 | 916,726 | -0.77(-1.20%) |
Feb 09, 2018 | 64.98 | 65.96 | 62.27 | 64.37 | 1,672,534 | +0.08(+0.13%) |
Feb 08, 2018 | 64.17 | 66.13 | 63.66 | 64.29 | 2,741,378 | +0.61(+0.95%) |
Feb 07, 2018 | 65.89 | 66.40 | 62.77 | 63.68 | 4,148,059 | -4.51(-6.61%) |
Feb 06, 2018 | 67.50 | 69.78 | 67.06 | 68.19 | 1,796,312 | -1.14(-1.64%) |
Feb 05, 2018 | 70.21 | 71.17 | 68.46 | 69.32 | 894,252 | -1.36(-1.92%) |
Feb 02, 2018 | 70.76 | 71.44 | 69.74 | 70.68 | 1,610,689 | -0.54(-0.76%) |