Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.95 | 72.78 | 71.95 | 72.42 | 1,182,456 | +0.15(+0.21%) |
Apr 27, 2018 | 72.27 | 72.67 | 71.98 | 72.27 | 1,226,124 | -0.28(-0.39%) |
Apr 26, 2018 | 72.12 | 72.77 | 71.83 | 72.55 | 1,530,056 | -0.90(-1.23%) |
Apr 25, 2018 | 72.98 | 73.61 | 72.56 | 73.45 | 3,105,217 | +0.05(+0.07%) |
Apr 24, 2018 | 73.47 | 74.01 | 73.10 | 73.40 | 4,459,131 | +0.09(+0.12%) |
Apr 23, 2018 | 72.92 | 73.39 | 72.67 | 73.31 | 3,989,577 | +0.65(+0.89%) |
Apr 20, 2018 | 72.25 | 72.74 | 71.93 | 72.66 | 2,534,626 | -0.19(-0.26%) |
Apr 19, 2018 | 72.56 | 73.21 | 72.48 | 72.85 | 3,205,421 | +0.65(+0.90%) |
Apr 18, 2018 | 71.59 | 72.36 | 71.48 | 72.20 | 2,031,657 | +1.54(+2.18%) |
Apr 17, 2018 | 70.37 | 70.81 | 70.16 | 70.66 | 1,246,140 | +0.84(+1.20%) |
Apr 16, 2018 | 70.11 | 70.29 | 69.75 | 69.82 | 911,866 | -0.13(-0.19%) |
Apr 13, 2018 | 69.87 | 70.22 | 69.72 | 69.95 | 860,198 | +0.10(+0.14%) |
Apr 12, 2018 | 69.95 | 70.00 | 69.43 | 69.85 | 1,444,192 | -0.37(-0.53%) |
Apr 11, 2018 | 70.02 | 70.44 | 69.78 | 70.22 | 1,578,641 | +0.50(+0.72%) |
Apr 10, 2018 | 68.82 | 70.03 | 68.81 | 69.72 | 1,570,739 | +1.58(+2.32%) |
Apr 09, 2018 | 67.92 | 68.51 | 67.71 | 68.14 | 1,748,421 | +0.88(+1.31%) |
Apr 06, 2018 | 67.79 | 68.16 | 66.79 | 67.26 | 1,444,185 | -0.52(-0.77%) |
Apr 05, 2018 | 66.44 | 67.92 | 66.38 | 67.78 | 1,910,589 | +2.02(+3.07%) |
Apr 04, 2018 | 64.96 | 65.81 | 64.76 | 65.76 | 1,720,693 | +0.35(+0.54%) |
Apr 03, 2018 | 65.20 | 65.48 | 64.51 | 65.41 | 1,791,949 | +1.19(+1.85%) |
Apr 02, 2018 | 65.29 | 65.50 | 63.91 | 64.22 | 1,583,445 | -1.31(-2.00%) |
Mar 29, 2018 | 65.53 | 65.53 | 65.53 | 0 | +0.73(+1.13%) | |
Mar 28, 2018 | 65.27 | 65.74 | 64.78 | 64.80 | 1,926,387 | -0.84(-1.28%) |
Mar 27, 2018 | 66.52 | 66.66 | 65.36 | 65.64 | 1,597,729 | -0.16(-0.24%) |
Mar 26, 2018 | 65.74 | 65.90 | 64.91 | 65.80 | 1,816,890 | +1.79(+2.80%) |
Mar 23, 2018 | 64.36 | 64.90 | 63.91 | 64.01 | 1,926,505 | +0.16(+0.25%) |
Mar 22, 2018 | 64.56 | 64.58 | 63.77 | 63.85 | 1,316,671 | -1.07(-1.65%) |
Mar 21, 2018 | 63.66 | 65.16 | 63.52 | 64.92 | 2,289,732 | +1.45(+2.28%) |
Mar 20, 2018 | 63.05 | 63.72 | 63.05 | 63.47 | 1,034,958 | +0.53(+0.84%) |
Mar 19, 2018 | 63.22 | 63.25 | 62.45 | 62.94 | 1,154,679 | -0.50(-0.79%) |
Mar 16, 2018 | 62.93 | 63.72 | 62.93 | 63.44 | 2,111,306 | +0.44(+0.70%) |
Mar 15, 2018 | 62.86 | 63.30 | 62.68 | 63.00 | 1,128,635 | -0.07(-0.11%) |
Mar 14, 2018 | 63.64 | 63.76 | 62.93 | 63.07 | 3,331,725 | -0.52(-0.82%) |
Mar 13, 2018 | 64.61 | 64.97 | 63.46 | 63.59 | 3,335,282 | -0.52(-0.81%) |
Mar 12, 2018 | 64.05 | 64.40 | 63.90 | 64.11 | 1,138,840 | -0.12(-0.19%) |
Mar 09, 2018 | 64.04 | 64.43 | 63.94 | 64.23 | 1,319,135 | +0.12(+0.19%) |
Mar 08, 2018 | 64.35 | 64.39 | 63.93 | 64.11 | 1,573,557 | -0.17(-0.26%) |
Mar 07, 2018 | 63.88 | 64.28 | 1,955,757 | -0.87(-1.34%) | ||
Mar 06, 2018 | 65.17 | 65.67 | 64.93 | 65.15 | 1,262,383 | +0.47(+0.73%) |
Mar 05, 2018 | 63.54 | 64.77 | 63.46 | 64.68 | 3,022,218 | +0.31(+0.48%) |
Mar 02, 2018 | 63.57 | 64.42 | 63.26 | 64.37 | 2,378,534 | +0.21(+0.33%) |
Mar 01, 2018 | 64.12 | 64.63 | 63.56 | 64.16 | 1,783,027 | -0.02(-0.03%) |
Feb 28, 2018 | 65.83 | 65.95 | 64.18 | 64.18 | 1,447,910 | -0.72(-1.11%) |
Feb 27, 2018 | 65.59 | 65.80 | 64.88 | 64.90 | 1,249,018 | -0.78(-1.19%) |
Feb 26, 2018 | 65.49 | 65.85 | 65.13 | 65.68 | 1,242,037 | +0.47(+0.72%) |
Feb 23, 2018 | 64.79 | 65.25 | 64.58 | 65.21 | 1,610,622 | +0.74(+1.15%) |
Feb 22, 2018 | 63.99 | 64.94 | 63.70 | 64.47 | 1,276,986 | +0.81(+1.27%) |
Feb 21, 2018 | 64.62 | 64.95 | 63.51 | 63.66 | 1,346,027 | -0.68(-1.06%) |
Feb 20, 2018 | 64.89 | 65.04 | 64.14 | 64.34 | 1,690,507 | -0.56(-0.86%) |
Feb 16, 2018 | 64.90 | 64.90 | 64.90 | 0 | -0.71(-1.08%) | |
Feb 15, 2018 | 65.74 | 65.74 | 64.57 | 65.61 | 3,210,367 | -1.10(-1.65%) |
Feb 14, 2018 | 64.68 | 66.77 | 64.61 | 66.71 | 3,057,302 | +1.27(+1.94%) |
Feb 13, 2018 | 65.25 | 65.63 | 65.10 | 65.44 | 1,629,266 | +0.31(+0.48%) |
Feb 12, 2018 | 64.56 | 65.34 | 64.53 | 65.13 | 2,369,120 | +1.30(+2.04%) |
Feb 09, 2018 | 63.87 | 64.33 | 61.92 | 63.83 | 4,498,678 | -0.42(-0.65%) |
Feb 08, 2018 | 66.06 | 66.27 | 64.20 | 64.25 | 2,459,207 | -1.41(-2.15%) |
Feb 07, 2018 | 66.25 | 66.61 | 65.63 | 65.66 | 3,210,072 | -1.31(-1.96%) |
Feb 06, 2018 | 65.67 | 67.28 | 65.25 | 66.97 | 4,063,306 | +0.73(+1.10%) |
Feb 05, 2018 | 68.21 | 68.56 | 65.29 | 66.24 | 4,522,669 | -2.57(-3.74%) |
Feb 02, 2018 | 70.57 | 70.57 | 68.67 | 68.81 | 1,911,201 | -2.12(-2.99%) |