Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.58 | 68.62 | 67.88 | 67.88 | 879,234 | -0.23(-0.34%) |
Apr 27, 2018 | 68.05 | 68.16 | 67.65 | 68.11 | 457,609 | +0.44(+0.64%) |
Apr 26, 2018 | 67.10 | 67.70 | 67.10 | 67.67 | 477,636 | +0.82(+1.23%) |
Apr 25, 2018 | 66.95 | 67.02 | 66.48 | 66.86 | 437,970 | -0.39(-0.58%) |
Apr 24, 2018 | 67.97 | 68.17 | 66.95 | 67.25 | 630,416 | -0.31(-0.46%) |
Apr 23, 2018 | 67.83 | 68.00 | 67.38 | 67.56 | 501,882 | -0.33(-0.49%) |
Apr 20, 2018 | 68.32 | 68.32 | 67.56 | 67.89 | 743,305 | -0.79(-1.15%) |
Apr 19, 2018 | 69.13 | 69.15 | 68.48 | 68.68 | 1,614,565 | -0.25(-0.36%) |
Apr 18, 2018 | 68.69 | 69.13 | 68.54 | 68.93 | 438,462 | +0.40(+0.58%) |
Apr 17, 2018 | 68.19 | 68.73 | 68.16 | 68.53 | 957,102 | -0.03(-0.04%) |
Apr 16, 2018 | 68.33 | 68.60 | 68.16 | 68.56 | 288,731 | -0.07(-0.10%) |
Apr 13, 2018 | 69.15 | 69.29 | 68.43 | 68.63 | 226,506 | -0.67(-0.96%) |
Apr 12, 2018 | 69.05 | 69.44 | 68.92 | 69.29 | 414,870 | +0.02(+0.03%) |
Apr 11, 2018 | 69.02 | 69.48 | 69.00 | 69.28 | 437,142 | +0.01(+0.01%) |
Apr 10, 2018 | 68.93 | 69.36 | 68.67 | 69.27 | 901,454 | +1.37(+2.02%) |
Apr 09, 2018 | 67.96 | 68.56 | 67.75 | 67.90 | 769,452 | +0.80(+1.19%) |
Apr 06, 2018 | 67.95 | 68.35 | 66.82 | 67.10 | 3,634,487 | -1.50(-2.18%) |
Apr 05, 2018 | 68.56 | 68.87 | 68.32 | 68.59 | 359,713 | +0.17(+0.25%) |
Apr 04, 2018 | 66.67 | 68.51 | 66.50 | 68.42 | 727,652 | -0.15(-0.22%) |
Apr 03, 2018 | 68.43 | 68.62 | 67.94 | 68.57 | 410,598 | +0.85(+1.25%) |
Apr 02, 2018 | 68.65 | 68.84 | 67.17 | 67.73 | 423,671 | -1.29(-1.87%) |
Mar 29, 2018 | 69.02 | 69.02 | 69.02 | 0 | +1.22(+1.80%) | |
Mar 28, 2018 | 68.05 | 68.10 | 67.32 | 67.80 | 638,010 | -0.36(-0.52%) |
Mar 27, 2018 | 69.21 | 69.40 | 67.92 | 68.16 | 3,541,511 | -1.05(-1.52%) |
Mar 26, 2018 | 68.81 | 69.25 | 67.92 | 69.21 | 2,946,206 | +2.23(+3.34%) |
Mar 23, 2018 | 68.40 | 68.55 | 66.94 | 66.97 | 707,093 | -1.42(-2.07%) |
Mar 22, 2018 | 69.21 | 69.43 | 68.35 | 68.39 | 912,976 | -2.43(-3.43%) |
Mar 21, 2018 | 70.51 | 71.03 | 70.29 | 70.82 | 458,552 | +0.07(+0.10%) |
Mar 20, 2018 | 70.45 | 70.92 | 70.45 | 70.75 | 464,472 | +0.76(+1.08%) |
Mar 19, 2018 | 70.33 | 70.43 | 69.60 | 69.99 | 302,432 | -0.79(-1.12%) |
Mar 16, 2018 | 70.72 | 70.91 | 70.65 | 70.78 | 493,635 | -0.12(-0.16%) |
Mar 15, 2018 | 71.11 | 71.33 | 70.66 | 70.90 | 1,431,704 | +0.13(+0.19%) |
Mar 14, 2018 | 70.98 | 71.17 | 70.41 | 70.76 | 670,847 | +0.25(+0.35%) |
Mar 13, 2018 | 71.32 | 71.44 | 70.28 | 70.51 | 2,492,668 | -0.51(-0.71%) |
Mar 12, 2018 | 70.96 | 71.16 | 70.72 | 71.02 | 561,841 | +0.21(+0.30%) |
Mar 09, 2018 | 69.81 | 70.81 | 69.81 | 70.81 | 989,304 | +1.52(+2.20%) |
Mar 08, 2018 | 69.33 | 69.46 | 68.99 | 69.29 | 551,148 | +0.27(+0.39%) |
Mar 07, 2018 | 69.05 | 68.24 | 69.02 | 636,200 | -0.01(-0.01%) | |
Mar 06, 2018 | 69.32 | 69.49 | 68.78 | 69.03 | 715,020 | +0.76(+1.11%) |
Mar 05, 2018 | 67.51 | 68.45 | 67.48 | 68.27 | 976,939 | -0.19(-0.27%) |
Mar 02, 2018 | 67.52 | 68.57 | 67.15 | 68.46 | 906,260 | +0.26(+0.38%) |
Mar 01, 2018 | 68.98 | 69.37 | 67.67 | 68.20 | 890,924 | -0.12(-0.17%) |
Feb 28, 2018 | 69.30 | 69.37 | 68.32 | 68.32 | 584,342 | -0.87(-1.26%) |
Feb 27, 2018 | 70.35 | 70.35 | 69.19 | 69.19 | 753,534 | -1.91(-2.68%) |
Feb 26, 2018 | 70.67 | 71.11 | 70.30 | 71.09 | 1,269,494 | +0.69(+0.97%) |
Feb 23, 2018 | 69.98 | 70.41 | 69.74 | 70.41 | 1,075,559 | +1.20(+1.74%) |
Feb 22, 2018 | 69.11 | 69.21 | 1,302,234 | -0.13(-0.19%) | ||
Feb 21, 2018 | 69.93 | 70.67 | 69.32 | 69.34 | 565,712 | +0.03(+0.04%) |
Feb 20, 2018 | 69.21 | 69.55 | 69.01 | 69.31 | 770,612 | -0.95(-1.36%) |
Feb 16, 2018 | 70.27 | 70.27 | 70.27 | 0 | -0.20(-0.29%) | |
Feb 15, 2018 | 70.22 | 70.67 | 69.80 | 70.47 | 1,667,349 | +1.36(+1.97%) |
Feb 14, 2018 | 67.30 | 69.21 | 67.30 | 69.11 | 1,071,823 | +1.49(+2.20%) |
Feb 13, 2018 | 67.11 | 67.74 | 67.06 | 67.62 | 1,399,023 | +0.57(+0.85%) |
Feb 12, 2018 | 66.88 | 67.41 | 66.39 | 67.05 | 1,595,231 | +0.78(+1.18%) |
Feb 09, 2018 | 65.96 | 66.69 | 64.31 | 66.27 | 3,654,681 | +1.00(+1.53%) |
Feb 08, 2018 | 67.79 | 67.90 | 65.27 | 65.27 | 3,621,792 | -2.15(-3.20%) |
Feb 07, 2018 | 68.32 | 68.32 | 67.43 | 67.43 | 1,890,056 | -2.33(-3.34%) |
Feb 06, 2018 | 67.65 | 70.23 | 67.35 | 69.76 | 4,471,914 | +1.04(+1.52%) |
Feb 05, 2018 | 70.02 | 70.70 | 67.92 | 68.72 | 5,784,822 | -1.29(-1.84%) |
Feb 02, 2018 | 71.20 | 71.22 | 69.99 | 70.01 | 2,056,902 | -1.74(-2.43%) |