Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.74 | 70.39 | 68.43 | 68.94 | 420,544 | -0.51(-0.74%) |
Apr 27, 2018 | 70.02 | 70.44 | 68.51 | 69.46 | 630,351 | -0.61(-0.87%) |
Apr 26, 2018 | 70.76 | 70.76 | 68.94 | 70.06 | 485,319 | -0.28(-0.40%) |
Apr 25, 2018 | 70.30 | 71.70 | 68.43 | 70.34 | 601,863 | +0.61(+0.87%) |
Apr 24, 2018 | 71.14 | 71.42 | 69.46 | 69.74 | 640,378 | -1.03(-1.45%) |
Apr 23, 2018 | 70.48 | 71.04 | 70.25 | 70.76 | 215,726 | +0.42(+0.60%) |
Apr 20, 2018 | 70.72 | 71.09 | 70.06 | 70.34 | 239,651 | -0.65(-0.92%) |
Apr 19, 2018 | 71.28 | 71.56 | 70.53 | 71.00 | 232,948 | -0.37(-0.52%) |
Apr 18, 2018 | 70.81 | 71.98 | 70.72 | 71.37 | 379,725 | +0.56(+0.79%) |
Apr 17, 2018 | 70.44 | 71.14 | 70.02 | 70.81 | 467,249 | +0.70(+1.00%) |
Apr 16, 2018 | 70.06 | 70.44 | 69.50 | 70.11 | 486,171 | +0.65(+0.94%) |
Apr 13, 2018 | 70.06 | 70.06 | 68.94 | 69.46 | 354,431 | -0.37(-0.54%) |
Apr 12, 2018 | 70.30 | 70.76 | 69.55 | 69.83 | 311,200 | -0.47(-0.66%) |
Apr 11, 2018 | 68.94 | 70.58 | 68.85 | 70.30 | 401,159 | +1.17(+1.69%) |
Apr 10, 2018 | 69.04 | 69.67 | 68.38 | 69.13 | 612,579 | +1.21(+1.79%) |
Apr 09, 2018 | 69.27 | 69.27 | 67.87 | 67.91 | 367,733 | -0.84(-1.22%) |
Apr 06, 2018 | 69.74 | 70.72 | 68.33 | 68.76 | 488,610 | -1.26(-1.80%) |
Apr 05, 2018 | 69.50 | 70.25 | 69.20 | 70.02 | 447,936 | +0.79(+1.15%) |
Apr 04, 2018 | 67.35 | 69.60 | 67.31 | 69.22 | 646,330 | +1.26(+1.86%) |
Apr 03, 2018 | 66.23 | 68.10 | 65.95 | 67.96 | 453,589 | +2.10(+3.19%) |
Apr 02, 2018 | 66.70 | 67.49 | 65.23 | 65.86 | 591,090 | -0.79(-1.19%) |
Mar 29, 2018 | 66.65 | 66.65 | 66.65 | 0 | +0.61(+0.92%) | |
Mar 28, 2018 | 65.95 | 66.33 | 65.16 | 66.05 | 366,803 | +0.28(+0.43%) |
Mar 27, 2018 | 67.45 | 67.45 | 65.53 | 65.77 | 469,839 | -0.84(-1.26%) |
Mar 26, 2018 | 65.07 | 66.79 | 64.78 | 66.61 | 577,842 | +2.29(+3.56%) |
Mar 23, 2018 | 64.92 | 65.35 | 64.32 | 64.32 | 615,672 | -0.65(-1.01%) |
Mar 22, 2018 | 65.11 | 66.05 | 64.79 | 64.97 | 478,301 | -0.56(-0.86%) |
Mar 21, 2018 | 65.58 | 66.14 | 65.35 | 65.53 | 307,082 | -0.19(-0.28%) |
Mar 20, 2018 | 66.05 | 66.56 | 65.53 | 65.72 | 231,986 | -0.05(-0.07%) |
Mar 19, 2018 | 67.73 | 67.77 | 65.25 | 65.77 | 487,717 | -2.34(-3.43%) |
Mar 16, 2018 | 67.68 | 68.61 | 66.84 | 68.10 | 840,406 | -0.09(-0.14%) |
Mar 15, 2018 | 67.40 | 68.24 | 66.23 | 68.19 | 745,635 | +0.75(+1.11%) |
Mar 14, 2018 | 68.05 | 68.47 | 67.12 | 67.45 | 512,401 | -0.23(-0.35%) |
Mar 13, 2018 | 67.26 | 67.91 | 66.98 | 67.68 | 421,076 | +0.75(+1.12%) |
Mar 12, 2018 | 67.63 | 68.38 | 66.84 | 66.93 | 696,449 | -0.75(-1.10%) |
Mar 09, 2018 | 66.09 | 67.91 | 66.06 | 67.68 | 379,689 | +1.96(+2.98%) |
Mar 08, 2018 | 67.17 | 67.54 | 65.25 | 65.72 | 672,989 | -1.45(-2.16%) |
Mar 07, 2018 | 67.35 | 66.28 | 67.17 | 564,898 | +0.28(+0.42%) | |
Mar 06, 2018 | 66.23 | 67.03 | 65.07 | 66.89 | 954,208 | +0.93(+1.42%) |
Mar 05, 2018 | 66.75 | 67.03 | 65.86 | 65.95 | 744,353 | -1.49(-2.22%) |
Mar 02, 2018 | 66.79 | 67.68 | 66.05 | 67.45 | 392,852 | +0.19(+0.28%) |
Mar 01, 2018 | 68.61 | 69.18 | 67.21 | 67.26 | 299,557 | -1.40(-2.04%) |
Feb 28, 2018 | 69.13 | 70.25 | 68.66 | 68.66 | 404,349 | -0.19(-0.27%) |
Feb 27, 2018 | 69.41 | 70.20 | 68.61 | 68.85 | 287,842 | -0.65(-0.94%) |
Feb 26, 2018 | 70.62 | 71.32 | 69.13 | 69.50 | 335,177 | -0.93(-1.33%) |
Feb 23, 2018 | 69.18 | 70.67 | 68.57 | 70.44 | 327,848 | +1.82(+2.65%) |
Feb 22, 2018 | 70.34 | 71.04 | 68.47 | 68.61 | 355,145 | -1.59(-2.26%) |
Feb 21, 2018 | 69.55 | 71.21 | 69.41 | 70.20 | 565,185 | +0.61(+0.87%) |
Feb 20, 2018 | 70.02 | 70.34 | 69.50 | 69.60 | 266,398 | -1.07(-1.52%) |
Feb 16, 2018 | 70.67 | 70.67 | 70.67 | 0 | +1.63(+2.37%) | |
Feb 15, 2018 | 69.97 | 70.32 | 68.76 | 69.04 | 417,863 | -0.51(-0.74%) |
Feb 14, 2018 | 67.82 | 70.20 | 67.82 | 69.55 | 624,484 | +1.63(+2.41%) |
Feb 13, 2018 | 67.82 | 67.91 | 418,563 | -0.93(-1.36%) | ||
Feb 12, 2018 | 71.14 | 71.56 | 68.47 | 68.85 | 840,942 | -2.10(-2.96%) |
Feb 09, 2018 | 70.53 | 71.65 | 67.77 | 70.95 | 965,899 | +2.66(+3.90%) |
Feb 08, 2018 | 71.42 | 71.70 | 66.84 | 68.29 | 1,194,918 | -1.77(-2.53%) |
Feb 07, 2018 | 75.43 | 75.43 | 69.88 | 70.06 | 1,570,169 | -5.75(-7.58%) |
Feb 06, 2018 | 73.85 | 76.04 | 71.75 | 75.81 | 863,483 | -0.61(-0.79%) |
Feb 05, 2018 | 75.90 | 77.21 | 75.16 | 76.41 | 458,869 | -0.19(-0.24%) |
Feb 02, 2018 | 77.39 | 77.49 | 75.85 | 76.60 | 462,318 | -1.21(-1.56%) |