Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.17 | 69.64 | 67.24 | 67.51 | 4,410,952 | -1.92(-2.77%) |
Apr 27, 2018 | 64.16 | 70.67 | 63.21 | 69.44 | 4,978,178 | +0.88(+1.29%) |
Apr 26, 2018 | 69.04 | 69.18 | 67.89 | 68.56 | 4,127,255 | -0.59(-0.85%) |
Apr 25, 2018 | 67.50 | 69.44 | 67.03 | 69.15 | 4,000,334 | +1.78(+2.65%) |
Apr 24, 2018 | 69.82 | 70.43 | 66.97 | 67.36 | 3,546,930 | -1.92(-2.77%) |
Apr 23, 2018 | 69.89 | 69.90 | 68.94 | 69.28 | 1,921,306 | -0.66(-0.94%) |
Apr 20, 2018 | 69.93 | 70.25 | 69.32 | 69.93 | 1,809,090 | +0.01(+0.02%) |
Apr 19, 2018 | 69.79 | 70.95 | 69.55 | 69.92 | 1,978,337 | +0.01(+0.01%) |
Apr 18, 2018 | 69.15 | 70.32 | 68.77 | 69.91 | 2,209,633 | +1.45(+2.12%) |
Apr 17, 2018 | 69.01 | 69.37 | 68.42 | 68.46 | 1,820,625 | -0.22(-0.32%) |
Apr 16, 2018 | 69.00 | 69.11 | 68.62 | 68.68 | 1,445,696 | +0.32(+0.47%) |
Apr 13, 2018 | 69.14 | 69.16 | 68.14 | 68.36 | 1,658,605 | +0.12(+0.18%) |
Apr 12, 2018 | 68.46 | 68.82 | 67.82 | 68.23 | 1,960,481 | +0.10(+0.15%) |
Apr 11, 2018 | 68.27 | 68.86 | 67.93 | 68.13 | 1,212,211 | -0.72(-1.05%) |
Apr 10, 2018 | 68.81 | 69.53 | 68.46 | 68.85 | 1,958,252 | +1.12(+1.66%) |
Apr 09, 2018 | 68.19 | 68.98 | 67.67 | 67.73 | 1,869,514 | -0.14(-0.20%) |
Apr 06, 2018 | 70.43 | 70.63 | 67.21 | 67.87 | 2,464,968 | -3.28(-4.61%) |
Apr 05, 2018 | 71.16 | 71.83 | 70.54 | 71.15 | 1,437,267 | +0.41(+0.58%) |
Apr 04, 2018 | 69.09 | 70.85 | 68.78 | 70.74 | 1,971,987 | +0.47(+0.66%) |
Apr 03, 2018 | 70.08 | 70.40 | 69.33 | 70.27 | 2,541,015 | +0.45(+0.65%) |
Apr 02, 2018 | 71.32 | 71.56 | 68.79 | 69.82 | 1,554,971 | -1.71(-2.39%) |
Mar 29, 2018 | 71.53 | 71.53 | 71.53 | 0 | +1.46(+2.09%) | |
Mar 28, 2018 | 71.57 | 71.61 | 69.74 | 70.07 | 2,245,742 | -1.38(-1.94%) |
Mar 27, 2018 | 73.01 | 73.01 | 70.96 | 71.45 | 2,822,922 | -1.24(-1.70%) |
Mar 26, 2018 | 71.61 | 72.89 | 70.59 | 72.69 | 2,610,409 | +1.06(+1.48%) |
Mar 23, 2018 | 72.35 | 73.07 | 71.52 | 71.63 | 5,616,982 | -0.46(-0.64%) |
Mar 22, 2018 | 74.29 | 74.29 | 71.97 | 72.09 | 4,342,594 | -2.98(-3.97%) |
Mar 21, 2018 | 75.90 | 75.90 | 74.53 | 75.07 | 4,131,991 | -0.61(-0.81%) |
Mar 20, 2018 | 73.18 | 76.28 | 72.90 | 75.68 | 6,904,045 | +2.92(+4.01%) |
Mar 19, 2018 | 72.70 | 72.88 | 71.93 | 72.76 | 1,536,508 | -0.13(-0.18%) |
Mar 16, 2018 | 72.25 | 73.13 | 71.79 | 72.89 | 2,293,137 | +0.70(+0.97%) |
Mar 15, 2018 | 72.34 | 72.67 | 71.71 | 72.19 | 1,019,952 | +0.09(+0.12%) |
Mar 14, 2018 | 73.79 | 73.79 | 71.86 | 72.10 | 1,437,699 | -1.18(-1.61%) |
Mar 13, 2018 | 74.46 | 74.88 | 72.97 | 73.28 | 1,176,054 | -0.64(-0.87%) |
Mar 12, 2018 | 74.72 | 74.72 | 73.47 | 73.92 | 1,303,389 | -0.87(-1.16%) |
Mar 09, 2018 | 73.44 | 74.99 | 73.34 | 74.79 | 1,441,897 | +1.82(+2.50%) |
Mar 08, 2018 | 72.68 | 73.01 | 71.89 | 72.97 | 988,083 | +0.50(+0.68%) |
Mar 07, 2018 | 71.45 | 72.47 | 1,139,800 | -0.36(-0.50%) | ||
Mar 06, 2018 | 72.23 | 72.95 | 72.05 | 72.84 | 1,504,600 | +1.05(+1.46%) |
Mar 05, 2018 | 72.04 | 70.67 | 71.79 | 1,433,605 | +0.44(+0.61%) | |
Mar 02, 2018 | 70.79 | 71.61 | 70.48 | 71.35 | 1,394,316 | +0.05(+0.07%) |
Mar 01, 2018 | 72.80 | 73.05 | 70.94 | 71.30 | 1,687,291 | -1.60(-2.20%) |
Feb 28, 2018 | 74.55 | 74.63 | 72.90 | 72.90 | 1,280,389 | -1.34(-1.81%) |
Feb 27, 2018 | 75.94 | 76.22 | 74.19 | 74.24 | 1,659,024 | -1.44(-1.91%) |
Feb 26, 2018 | 75.02 | 75.84 | 74.57 | 75.69 | 1,590,877 | +1.20(+1.62%) |
Feb 23, 2018 | 74.54 | 74.54 | 73.20 | 74.48 | 1,048,965 | +0.49(+0.66%) |
Feb 22, 2018 | 74.68 | 72.87 | 74.00 | 2,029,689 | +1.51(+2.08%) | |
Feb 21, 2018 | 72.66 | 74.16 | 72.47 | 72.49 | 972,012 | -0.17(-0.23%) |
Feb 20, 2018 | 73.08 | 73.49 | 72.36 | 72.65 | 1,006,911 | -0.73(-0.99%) |
Feb 16, 2018 | 73.38 | 73.38 | 73.38 | 0 | -0.28(-0.37%) | |
Feb 15, 2018 | 73.28 | 73.69 | 72.41 | 73.66 | 1,404,324 | +1.38(+1.91%) |
Feb 14, 2018 | 69.76 | 72.53 | 69.76 | 72.28 | 1,621,187 | +1.14(+1.60%) |
Feb 13, 2018 | 70.89 | 71.52 | 70.57 | 71.14 | 1,146,201 | -0.11(-0.15%) |
Feb 12, 2018 | 71.25 | 72.03 | 70.58 | 71.25 | 1,452,078 | +0.67(+0.95%) |
Feb 09, 2018 | 70.70 | 71.41 | 68.39 | 70.58 | 2,449,362 | +0.83(+1.20%) |
Feb 08, 2018 | 72.53 | 72.53 | 69.69 | 69.75 | 2,141,818 | -2.70(-3.72%) |
Feb 07, 2018 | 72.18 | 73.56 | 71.92 | 72.44 | 2,037,779 | +0.07(+0.09%) |
Feb 06, 2018 | 71.08 | 72.86 | 69.37 | 72.38 | 2,921,074 | -0.12(-0.17%) |
Feb 05, 2018 | 74.56 | 75.67 | 71.72 | 72.50 | 2,034,849 | -2.33(-3.12%) |
Feb 02, 2018 | 76.16 | 76.24 | 74.59 | 74.84 | 2,144,355 | -1.54(-2.01%) |