Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.39 | 69.15 | 67.78 | 67.99 | 34,109 | +0.00(+0.00%) |
Apr 27, 2018 | 68.52 | 69.41 | 67.92 | 67.99 | 18,718 | -0.43(-0.62%) |
Apr 26, 2018 | 69.85 | 69.89 | 67.99 | 68.41 | 30,126 | -1.35(-1.94%) |
Apr 25, 2018 | 68.70 | 70.79 | 68.70 | 69.76 | 35,713 | +0.42(+0.60%) |
Apr 24, 2018 | 68.28 | 69.44 | 68.08 | 69.35 | 47,294 | +1.33(+1.96%) |
Apr 23, 2018 | 67.24 | 68.23 | 67.24 | 68.02 | 54,796 | -0.17(-0.26%) |
Apr 20, 2018 | 68.08 | 68.28 | 67.76 | 68.19 | 26,568 | +0.11(+0.16%) |
Apr 19, 2018 | 68.88 | 69.29 | 67.77 | 68.08 | 28,462 | -0.73(-1.06%) |
Apr 18, 2018 | 68.88 | 69.25 | 68.62 | 68.81 | 34,910 | -0.08(-0.11%) |
Apr 17, 2018 | 69.05 | 69.25 | 68.72 | 68.89 | 21,883 | +0.04(+0.06%) |
Apr 16, 2018 | 68.78 | 68.98 | 68.40 | 68.85 | 13,241 | +0.09(+0.13%) |
Apr 13, 2018 | 68.47 | 68.83 | 67.64 | 68.76 | 31,224 | +0.24(+0.35%) |
Apr 12, 2018 | 69.08 | 69.09 | 68.31 | 68.52 | 13,576 | -0.77(-1.11%) |
Apr 11, 2018 | 68.42 | 69.60 | 68.42 | 69.29 | 11,135 | +0.24(+0.35%) |
Apr 10, 2018 | 68.99 | 69.35 | 68.62 | 69.05 | 18,498 | +0.28(+0.41%) |
Apr 09, 2018 | 69.13 | 69.41 | 68.24 | 68.76 | 17,712 | +0.42(+0.61%) |
Apr 06, 2018 | 69.54 | 69.93 | 68.07 | 68.35 | 19,154 | -1.21(-1.75%) |
Apr 05, 2018 | 69.79 | 70.18 | 69.43 | 69.56 | 17,797 | -0.22(-0.32%) |
Apr 04, 2018 | 70.05 | 70.35 | 69.16 | 69.78 | 18,613 | -0.74(-1.05%) |
Apr 03, 2018 | 69.83 | 70.64 | 69.57 | 70.52 | 24,070 | +1.09(+1.57%) |
Apr 02, 2018 | 71.07 | 71.51 | 68.93 | 69.43 | 32,396 | -1.64(-2.31%) |
Mar 29, 2018 | 71.08 | 71.08 | 71.08 | 0 | +0.55(+0.78%) | |
Mar 28, 2018 | 69.97 | 70.70 | 69.45 | 70.52 | 43,591 | +0.46(+0.65%) |
Mar 27, 2018 | 69.14 | 70.46 | 69.07 | 70.07 | 31,038 | +1.14(+1.65%) |
Mar 26, 2018 | 68.98 | 69.34 | 68.24 | 68.93 | 31,366 | +0.46(+0.67%) |
Mar 23, 2018 | 69.02 | 69.02 | 67.93 | 68.47 | 31,683 | -0.24(-0.35%) |
Mar 22, 2018 | 69.11 | 69.57 | 68.44 | 68.72 | 22,420 | -0.59(-0.85%) |
Mar 21, 2018 | 68.91 | 69.31 | 68.01 | 69.31 | 22,182 | +0.94(+1.38%) |
Mar 20, 2018 | 67.80 | 68.54 | 67.33 | 68.37 | 28,046 | +0.56(+0.83%) |
Mar 19, 2018 | 67.15 | 67.92 | 67.14 | 67.80 | 26,307 | +0.47(+0.69%) |
Mar 16, 2018 | 67.70 | 67.82 | 66.97 | 67.34 | 17,432 | -0.35(-0.52%) |
Mar 15, 2018 | 67.76 | 68.33 | 67.54 | 67.69 | 21,404 | -0.40(-0.58%) |
Mar 14, 2018 | 68.25 | 68.34 | 67.84 | 68.08 | 33,225 | +0.24(+0.36%) |
Mar 13, 2018 | 69.14 | 69.14 | 67.60 | 67.84 | 21,088 | -0.86(-1.26%) |
Mar 12, 2018 | 68.35 | 69.00 | 68.18 | 68.71 | 40,961 | +0.37(+0.54%) |
Mar 09, 2018 | 66.84 | 68.41 | 66.84 | 68.34 | 25,065 | +1.07(+1.59%) |
Mar 08, 2018 | 66.99 | 67.73 | 66.84 | 67.27 | 19,911 | -0.06(-0.09%) |
Mar 07, 2018 | 67.54 | 67.33 | 13,679 | +0.16(+0.23%) | ||
Mar 06, 2018 | 66.71 | 67.38 | 66.62 | 67.17 | 18,380 | +0.48(+0.71%) |
Mar 05, 2018 | 67.30 | 67.52 | 66.34 | 66.70 | 25,730 | -0.85(-1.27%) |
Mar 02, 2018 | 67.22 | 67.85 | 66.69 | 67.55 | 30,738 | -0.05(-0.07%) |
Mar 01, 2018 | 67.56 | 68.19 | 66.65 | 67.60 | 35,078 | +0.01(+0.01%) |
Feb 28, 2018 | 68.52 | 68.52 | 67.48 | 67.59 | 43,321 | -0.65(-0.95%) |
Feb 27, 2018 | 69.23 | 69.23 | 68.05 | 68.24 | 33,919 | -0.79(-1.14%) |
Feb 26, 2018 | 69.33 | 69.52 | 68.72 | 69.03 | 42,724 | +0.12(+0.17%) |
Feb 23, 2018 | 67.79 | 69.16 | 67.79 | 68.91 | 50,140 | +1.09(+1.60%) |
Feb 22, 2018 | 67.55 | 67.82 | 28,715 | -0.93(-1.36%) | ||
Feb 21, 2018 | 68.89 | 69.42 | 68.42 | 68.75 | 50,316 | -0.38(-0.55%) |
Feb 20, 2018 | 69.45 | 69.78 | 68.70 | 69.13 | 152,793 | -0.49(-0.70%) |
Feb 16, 2018 | 69.62 | 69.62 | 69.62 | 0 | +1.10(+1.60%) | |
Feb 15, 2018 | 67.10 | 68.52 | 66.99 | 68.52 | 72,551 | +1.41(+2.10%) |
Feb 14, 2018 | 67.94 | 66.29 | 67.11 | 115,142 | -0.03(-0.04%) | |
Feb 13, 2018 | 66.44 | 67.31 | 65.91 | 67.14 | 49,779 | +0.48(+0.71%) |
Feb 12, 2018 | 66.25 | 67.06 | 66.25 | 66.67 | 50,978 | +0.84(+1.27%) |
Feb 09, 2018 | 64.91 | 66.20 | 64.51 | 65.83 | 84,501 | +1.43(+2.22%) |
Feb 08, 2018 | 66.13 | 64.32 | 64.40 | 58,657 | +0.28(+0.44%) | |
Feb 07, 2018 | 63.62 | 64.95 | 63.62 | 64.12 | 159,101 | +1.11(+1.76%) |
Feb 06, 2018 | 61.40 | 63.54 | 61.09 | 63.01 | 111,063 | +0.32(+0.51%) |
Feb 05, 2018 | 62.47 | 62.65 | 62.12 | 62.69 | 73,371 | +0.04(+0.06%) |
Feb 02, 2018 | 63.04 | 63.04 | 61.27 | 62.66 | 52,871 | -0.47(-0.74%) |