Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.04 | 65.36 | 64.04 | 64.04 | 4,481,280 | -0.96(-1.47%) |
Apr 27, 2018 | 64.57 | 65.06 | 64.23 | 64.99 | 3,985,885 | +0.20(+0.32%) |
Apr 26, 2018 | 65.45 | 65.58 | 64.01 | 64.79 | 3,838,924 | -0.70(-1.07%) |
Apr 25, 2018 | 64.64 | 65.66 | 63.85 | 65.49 | 3,215,254 | +0.68(+1.05%) |
Apr 24, 2018 | 67.53 | 67.86 | 63.76 | 64.81 | 3,530,216 | -2.22(-3.31%) |
Apr 23, 2018 | 67.63 | 67.96 | 66.86 | 67.02 | 2,443,320 | -0.45(-0.67%) |
Apr 20, 2018 | 67.70 | 67.94 | 66.97 | 67.48 | 2,647,253 | -0.08(-0.11%) |
Apr 19, 2018 | 67.55 | 67.95 | 67.05 | 67.55 | 3,886,549 | -0.03(-0.05%) |
Apr 18, 2018 | 66.93 | 67.77 | 66.67 | 67.59 | 2,739,027 | +1.06(+1.59%) |
Apr 17, 2018 | 66.77 | 67.19 | 66.43 | 66.53 | 2,971,678 | +0.43(+0.65%) |
Apr 16, 2018 | 66.48 | 66.69 | 65.94 | 66.10 | 4,306,947 | +0.16(+0.25%) |
Apr 13, 2018 | 66.62 | 66.86 | 65.70 | 65.94 | 3,882,186 | -0.15(-0.23%) |
Apr 12, 2018 | 66.14 | 66.62 | 66.03 | 66.09 | 3,722,444 | +0.23(+0.35%) |
Apr 11, 2018 | 65.63 | 66.15 | 65.39 | 65.86 | 2,671,321 | -0.36(-0.54%) |
Apr 10, 2018 | 66.49 | 66.96 | 66.07 | 66.22 | 3,264,668 | +1.42(+2.19%) |
Apr 09, 2018 | 65.48 | 65.86 | 64.68 | 64.81 | 3,423,563 | -0.03(-0.05%) |
Apr 06, 2018 | 66.87 | 67.36 | 64.57 | 64.84 | 4,716,992 | -2.80(-4.14%) |
Apr 05, 2018 | 67.70 | 67.87 | 67.10 | 67.64 | 2,852,567 | +0.57(+0.85%) |
Apr 04, 2018 | 65.27 | 67.14 | 64.98 | 67.07 | 3,590,086 | +0.61(+0.92%) |
Apr 03, 2018 | 66.57 | 66.81 | 65.20 | 66.45 | 5,290,533 | +0.15(+0.22%) |
Apr 02, 2018 | 67.83 | 67.96 | 65.30 | 66.31 | 2,813,811 | -1.89(-2.78%) |
Mar 29, 2018 | 68.20 | 68.20 | 68.20 | 0 | +0.73(+1.09%) | |
Mar 28, 2018 | 68.12 | 68.17 | 67.06 | 67.47 | 3,349,107 | -0.56(-0.83%) |
Mar 27, 2018 | 69.34 | 69.64 | 67.60 | 68.03 | 4,309,424 | -1.19(-1.71%) |
Mar 26, 2018 | 68.43 | 69.50 | 67.86 | 69.22 | 4,854,326 | +2.49(+3.73%) |
Mar 23, 2018 | 68.01 | 68.38 | 66.65 | 66.73 | 3,904,290 | -1.07(-1.57%) |
Mar 22, 2018 | 68.82 | 69.44 | 67.66 | 67.79 | 3,105,335 | -1.75(-2.52%) |
Mar 21, 2018 | 69.41 | 70.05 | 69.07 | 69.54 | 2,164,398 | +0.27(+0.39%) |
Mar 20, 2018 | 68.88 | 69.87 | 68.71 | 69.27 | 2,089,298 | +0.60(+0.87%) |
Mar 19, 2018 | 68.92 | 69.12 | 68.12 | 68.67 | 2,002,453 | -0.44(-0.64%) |
Mar 16, 2018 | 68.65 | 69.39 | 68.47 | 69.12 | 5,450,446 | +0.61(+0.88%) |
Mar 15, 2018 | 68.49 | 68.86 | 68.18 | 68.51 | 3,328,345 | +0.15(+0.22%) |
Mar 14, 2018 | 69.89 | 69.92 | 68.24 | 68.36 | 2,807,211 | -1.02(-1.46%) |
Mar 13, 2018 | 69.74 | 70.56 | 69.25 | 69.37 | 3,362,186 | -0.21(-0.31%) |
Mar 12, 2018 | 70.92 | 71.04 | 69.31 | 69.58 | 4,295,474 | -1.37(-1.94%) |
Mar 09, 2018 | 69.19 | 70.98 | 68.88 | 70.96 | 3,696,621 | +2.27(+3.31%) |
Mar 08, 2018 | 69.36 | 69.38 | 68.14 | 68.69 | 6,634,858 | +0.09(+0.14%) |
Mar 07, 2018 | 68.71 | 68.60 | 3,238,709 | +0.08(+0.11%) | ||
Mar 06, 2018 | 68.54 | 67.49 | 68.52 | 3,140,702 | +0.61(+0.90%) | |
Mar 05, 2018 | 67.03 | 67.99 | 66.37 | 67.91 | 3,524,289 | +0.44(+0.65%) |
Mar 02, 2018 | 67.01 | 67.80 | 66.36 | 67.47 | 3,840,356 | +0.09(+0.14%) |
Mar 01, 2018 | 68.65 | 69.17 | 67.05 | 67.38 | 4,166,814 | -0.94(-1.38%) |
Feb 28, 2018 | 69.55 | 69.85 | 68.30 | 68.32 | 2,744,689 | -1.07(-1.54%) |
Feb 27, 2018 | 69.58 | 70.34 | 69.36 | 69.38 | 2,970,721 | -0.27(-0.39%) |
Feb 26, 2018 | 69.72 | 69.88 | 69.03 | 69.65 | 3,373,079 | +0.05(+0.07%) |
Feb 23, 2018 | 69.84 | 69.98 | 69.05 | 69.60 | 2,604,598 | +0.29(+0.42%) |
Feb 22, 2018 | 69.31 | 2,101,422 | +0.27(+0.39%) | |||
Feb 21, 2018 | 69.18 | 69.97 | 68.79 | 69.04 | 2,621,557 | -0.13(-0.18%) |
Feb 20, 2018 | 70.26 | 68.95 | 69.17 | 3,950,847 | -0.91(-1.30%) | |
Feb 16, 2018 | 70.09 | 70.09 | 70.09 | 0 | +0.03(+0.04%) | |
Feb 15, 2018 | 70.36 | 70.62 | 69.23 | 70.06 | 1,791,553 | +0.08(+0.11%) |
Feb 14, 2018 | 68.77 | 70.14 | 68.59 | 69.98 | 2,834,563 | +0.71(+1.03%) |
Feb 13, 2018 | 68.96 | 69.53 | 68.56 | 69.27 | 1,574,080 | -0.16(-0.23%) |
Feb 12, 2018 | 68.95 | 69.90 | 68.77 | 69.43 | 3,295,573 | +1.06(+1.55%) |
Feb 09, 2018 | 68.32 | 69.08 | 66.87 | 68.38 | 5,818,743 | +1.15(+1.71%) |
Feb 08, 2018 | 69.26 | 69.67 | 67.22 | 67.22 | 3,721,880 | -1.87(-2.71%) |
Feb 07, 2018 | 69.69 | 71.43 | 69.07 | 69.09 | 4,617,594 | -0.90(-1.28%) |
Feb 06, 2018 | 67.93 | 70.50 | 67.62 | 69.99 | 5,899,939 | -0.09(-0.13%) |
Feb 05, 2018 | 72.52 | 72.53 | 69.25 | 70.09 | 6,474,621 | -1.95(-2.70%) |
Feb 02, 2018 | 73.75 | 73.99 | 71.87 | 72.03 | 7,206,119 | -2.34(-3.15%) |