Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.08 | 69.52 | 68.13 | 68.19 | 955,679 | -1.10(-1.59%) |
Apr 27, 2018 | 68.50 | 69.69 | 68.50 | 69.29 | 1,399,195 | +0.70(+1.02%) |
Apr 26, 2018 | 68.46 | 69.00 | 67.96 | 68.59 | 1,580,466 | +0.68(+1.00%) |
Apr 25, 2018 | 70.06 | 70.27 | 67.68 | 67.91 | 1,769,766 | -2.33(-3.32%) |
Apr 24, 2018 | 71.37 | 72.30 | 69.99 | 70.24 | 1,024,768 | -1.24(-1.73%) |
Apr 23, 2018 | 71.56 | 71.85 | 71.15 | 71.48 | 602,990 | +0.32(+0.45%) |
Apr 20, 2018 | 72.00 | 72.26 | 70.61 | 71.15 | 747,470 | -1.04(-1.44%) |
Apr 19, 2018 | 71.97 | 72.39 | 71.28 | 72.19 | 938,914 | -0.03(-0.05%) |
Apr 18, 2018 | 72.01 | 72.66 | 71.36 | 72.23 | 730,343 | +0.25(+0.35%) |
Apr 17, 2018 | 71.65 | 72.11 | 71.41 | 71.97 | 532,185 | +0.88(+1.24%) |
Apr 16, 2018 | 70.82 | 71.26 | 70.57 | 71.09 | 1,152,916 | +0.61(+0.87%) |
Apr 13, 2018 | 70.73 | 70.96 | 70.03 | 70.48 | 1,057,694 | -0.08(-0.11%) |
Apr 12, 2018 | 71.77 | 72.10 | 70.46 | 70.56 | 1,332,339 | -0.94(-1.32%) |
Apr 11, 2018 | 72.11 | 72.75 | 71.08 | 71.50 | 2,126,673 | -1.80(-2.45%) |
Apr 10, 2018 | 72.99 | 74.04 | 72.58 | 73.30 | 901,074 | +0.97(+1.34%) |
Apr 09, 2018 | 71.95 | 73.22 | 71.79 | 72.33 | 856,956 | +0.79(+1.10%) |
Apr 06, 2018 | 72.78 | 73.43 | 70.85 | 71.55 | 1,318,324 | -1.51(-2.07%) |
Apr 05, 2018 | 73.21 | 74.11 | 72.47 | 73.06 | 1,117,601 | +0.29(+0.40%) |
Apr 04, 2018 | 71.11 | 72.93 | 70.95 | 72.77 | 851,293 | +0.50(+0.69%) |
Apr 03, 2018 | 71.12 | 72.37 | 70.59 | 72.27 | 1,169,377 | +1.54(+2.18%) |
Apr 02, 2018 | 72.39 | 72.62 | 70.11 | 70.73 | 1,383,672 | -2.00(-2.75%) |
Mar 29, 2018 | 72.73 | 72.73 | 72.73 | 0 | +0.65(+0.90%) | |
Mar 28, 2018 | 71.95 | 73.56 | 71.95 | 72.08 | 1,132,234 | +0.58(+0.82%) |
Mar 27, 2018 | 71.53 | 72.69 | 70.98 | 71.49 | 1,183,296 | +0.03(+0.04%) |
Mar 26, 2018 | 70.39 | 71.56 | 69.44 | 71.47 | 1,049,859 | +1.34(+1.90%) |
Mar 23, 2018 | 71.37 | 71.82 | 70.01 | 70.13 | 934,307 | -1.03(-1.45%) |
Mar 22, 2018 | 71.08 | 72.31 | 70.96 | 71.16 | 1,076,384 | -0.69(-0.96%) |
Mar 21, 2018 | 70.25 | 72.36 | 70.25 | 71.85 | 869,116 | +1.38(+1.96%) |
Mar 20, 2018 | 71.76 | 71.76 | 70.19 | 70.47 | 1,309,926 | -1.26(-1.75%) |
Mar 19, 2018 | 73.16 | 73.46 | 71.08 | 71.73 | 1,197,886 | -1.77(-2.41%) |
Mar 16, 2018 | 73.82 | 74.51 | 73.31 | 73.50 | 1,650,368 | -0.19(-0.26%) |
Mar 15, 2018 | 75.02 | 75.33 | 73.34 | 73.69 | 1,072,891 | -1.16(-1.55%) |
Mar 14, 2018 | 75.67 | 75.78 | 74.21 | 74.85 | 983,215 | -0.64(-0.84%) |
Mar 13, 2018 | 75.48 | 76.52 | 75.12 | 75.49 | 905,103 | +0.32(+0.43%) |
Mar 12, 2018 | 73.82 | 75.41 | 73.67 | 75.17 | 1,139,885 | +1.04(+1.40%) |
Mar 09, 2018 | 74.81 | 74.81 | 73.23 | 74.13 | 1,462,117 | -0.10(-0.13%) |
Mar 08, 2018 | 72.95 | 74.37 | 72.70 | 74.23 | 1,033,159 | +1.92(+2.66%) |
Mar 07, 2018 | 72.71 | 72.31 | 713,685 | +0.38(+0.53%) | ||
Mar 06, 2018 | 72.06 | 72.36 | 71.24 | 71.92 | 789,411 | -0.34(-0.47%) |
Mar 05, 2018 | 72.12 | 72.72 | 70.51 | 72.26 | 1,580,962 | -0.16(-0.22%) |
Mar 02, 2018 | 70.25 | 73.76 | 69.12 | 72.42 | 2,815,127 | +2.98(+4.30%) |
Mar 01, 2018 | 70.67 | 71.11 | 68.50 | 69.44 | 2,496,303 | -1.48(-2.09%) |
Feb 28, 2018 | 72.33 | 72.65 | 70.84 | 70.92 | 2,054,333 | -0.47(-0.66%) |
Feb 27, 2018 | 74.00 | 74.46 | 71.14 | 71.39 | 2,855,935 | -5.48(-7.13%) |
Feb 26, 2018 | 77.00 | 77.91 | 76.23 | 76.87 | 1,301,772 | +0.04(+0.06%) |
Feb 23, 2018 | 76.18 | 76.98 | 75.76 | 76.83 | 849,588 | +1.03(+1.36%) |
Feb 22, 2018 | 75.60 | 75.80 | 784,339 | -0.03(-0.03%) | ||
Feb 21, 2018 | 75.78 | 77.31 | 75.61 | 75.83 | 719,419 | +0.05(+0.07%) |
Feb 20, 2018 | 77.25 | 77.60 | 75.62 | 75.78 | 1,519,966 | -2.19(-2.80%) |
Feb 16, 2018 | 77.96 | 77.96 | 77.96 | 0 | -0.09(-0.11%) | |
Feb 15, 2018 | 76.02 | 78.08 | 75.48 | 78.05 | 919,208 | +2.60(+3.45%) |
Feb 14, 2018 | 74.17 | 76.04 | 73.99 | 75.45 | 853,622 | +0.74(+0.99%) |
Feb 13, 2018 | 73.79 | 75.47 | 73.21 | 74.71 | 1,000,905 | +0.44(+0.60%) |
Feb 12, 2018 | 74.83 | 75.00 | 73.50 | 74.26 | 1,150,607 | -0.01(-0.01%) |
Feb 09, 2018 | 74.08 | 75.10 | 72.08 | 74.27 | 1,217,373 | +0.76(+1.03%) |
Feb 08, 2018 | 75.86 | 76.57 | 73.51 | 73.51 | 1,267,120 | -2.68(-3.52%) |
Feb 07, 2018 | 75.92 | 76.72 | 75.72 | 76.19 | 855,442 | -0.45(-0.59%) |
Feb 06, 2018 | 75.17 | 77.11 | 74.73 | 76.65 | 1,326,603 | -0.11(-0.15%) |
Feb 05, 2018 | 78.55 | 78.93 | 75.82 | 76.76 | 964,032 | -1.94(-2.47%) |
Feb 02, 2018 | 78.98 | 79.25 | 78.25 | 78.70 | 987,690 | -0.49(-0.62%) |