Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.37 | 69.85 | 67.44 | 67.72 | 4,397,776 | -1.93(-2.77%) |
Apr 27, 2018 | 64.36 | 70.89 | 63.40 | 69.64 | 4,963,307 | +0.88(+1.29%) |
Apr 26, 2018 | 69.24 | 69.39 | 68.10 | 68.76 | 4,114,926 | -0.59(-0.85%) |
Apr 25, 2018 | 67.70 | 69.65 | 67.23 | 69.35 | 3,988,385 | +1.79(+2.65%) |
Apr 24, 2018 | 70.03 | 70.65 | 67.17 | 67.56 | 3,536,335 | -1.92(-2.76%) |
Apr 23, 2018 | 70.10 | 70.10 | 69.15 | 69.48 | 1,915,567 | -0.66(-0.94%) |
Apr 20, 2018 | 70.14 | 70.46 | 69.53 | 70.14 | 1,803,686 | +0.01(+0.02%) |
Apr 19, 2018 | 70.00 | 71.16 | 69.75 | 70.13 | 1,972,428 | +0.01(+0.01%) |
Apr 18, 2018 | 69.35 | 70.53 | 68.98 | 70.12 | 2,203,033 | +1.45(+2.12%) |
Apr 17, 2018 | 69.21 | 69.58 | 68.62 | 68.67 | 1,815,186 | -0.22(-0.32%) |
Apr 16, 2018 | 69.21 | 69.32 | 68.83 | 68.89 | 1,441,377 | +0.32(+0.47%) |
Apr 13, 2018 | 69.35 | 69.37 | 68.34 | 68.56 | 1,653,651 | +0.12(+0.18%) |
Apr 12, 2018 | 68.67 | 69.03 | 68.02 | 68.44 | 1,954,625 | +0.10(+0.15%) |
Apr 11, 2018 | 68.48 | 69.07 | 68.13 | 68.34 | 1,208,590 | -0.72(-1.05%) |
Apr 10, 2018 | 69.02 | 69.74 | 68.67 | 69.06 | 1,952,403 | +1.12(+1.66%) |
Apr 09, 2018 | 68.40 | 69.18 | 67.87 | 67.94 | 1,863,929 | -0.14(-0.20%) |
Apr 06, 2018 | 70.65 | 70.84 | 67.41 | 68.07 | 2,457,605 | -3.29(-4.61%) |
Apr 05, 2018 | 71.38 | 72.05 | 70.75 | 71.36 | 1,432,973 | +0.41(+0.58%) |
Apr 04, 2018 | 69.30 | 71.06 | 68.99 | 70.95 | 1,966,097 | +0.47(+0.66%) |
Apr 03, 2018 | 70.29 | 70.61 | 69.54 | 70.48 | 2,533,424 | +0.45(+0.65%) |
Apr 02, 2018 | 71.54 | 71.77 | 68.99 | 70.03 | 1,550,326 | -1.72(-2.39%) |
Mar 29, 2018 | 71.75 | 71.75 | 71.75 | 0 | +1.47(+2.09%) | |
Mar 28, 2018 | 71.78 | 71.82 | 69.95 | 70.28 | 2,239,033 | -1.39(-1.94%) |
Mar 27, 2018 | 73.22 | 73.22 | 71.17 | 71.67 | 2,814,490 | -1.24(-1.70%) |
Mar 26, 2018 | 71.83 | 73.11 | 70.81 | 72.91 | 2,602,611 | +1.07(+1.48%) |
Mar 23, 2018 | 72.57 | 73.29 | 71.73 | 71.84 | 5,600,204 | -0.46(-0.64%) |
Mar 22, 2018 | 74.51 | 74.51 | 72.19 | 72.30 | 4,329,623 | -2.99(-3.97%) |
Mar 21, 2018 | 76.13 | 76.13 | 74.75 | 75.29 | 4,119,648 | -0.61(-0.81%) |
Mar 20, 2018 | 73.40 | 76.51 | 73.12 | 75.91 | 6,883,421 | +2.93(+4.01%) |
Mar 19, 2018 | 72.92 | 73.10 | 72.14 | 72.98 | 1,531,918 | -0.13(-0.18%) |
Mar 16, 2018 | 72.46 | 73.35 | 72.00 | 73.11 | 2,286,287 | +0.70(+0.97%) |
Mar 15, 2018 | 72.56 | 72.89 | 71.92 | 72.41 | 1,016,905 | +0.09(+0.12%) |
Mar 14, 2018 | 74.01 | 74.01 | 72.08 | 72.32 | 1,433,405 | -1.18(-1.61%) |
Mar 13, 2018 | 74.69 | 75.11 | 73.19 | 73.50 | 1,172,541 | -0.64(-0.87%) |
Mar 12, 2018 | 74.94 | 74.94 | 73.69 | 74.14 | 1,299,495 | -0.87(-1.16%) |
Mar 09, 2018 | 73.66 | 75.21 | 73.56 | 75.01 | 1,437,589 | +1.83(+2.50%) |
Mar 08, 2018 | 72.90 | 73.23 | 72.11 | 73.19 | 985,132 | +0.50(+0.68%) |
Mar 07, 2018 | 71.67 | 72.69 | 1,136,395 | -0.37(-0.50%) | ||
Mar 06, 2018 | 72.45 | 73.17 | 72.27 | 73.06 | 1,500,105 | +1.05(+1.46%) |
Mar 05, 2018 | 72.26 | 70.89 | 72.00 | 1,429,322 | +0.44(+0.61%) | |
Mar 02, 2018 | 71.00 | 71.82 | 70.69 | 71.57 | 1,390,151 | +0.05(+0.07%) |
Mar 01, 2018 | 73.02 | 73.27 | 71.15 | 71.51 | 1,682,251 | -1.61(-2.20%) |
Feb 28, 2018 | 74.77 | 74.85 | 73.11 | 73.12 | 1,276,564 | -1.34(-1.80%) |
Feb 27, 2018 | 76.17 | 76.45 | 74.41 | 74.47 | 1,654,068 | -1.45(-1.91%) |
Feb 26, 2018 | 75.24 | 76.06 | 74.79 | 75.91 | 1,586,125 | +1.21(+1.62%) |
Feb 23, 2018 | 74.76 | 74.76 | 73.42 | 74.71 | 1,045,832 | +0.49(+0.66%) |
Feb 22, 2018 | 74.91 | 73.08 | 74.22 | 2,023,626 | +1.51(+2.08%) | |
Feb 21, 2018 | 72.88 | 74.38 | 72.68 | 72.71 | 969,108 | -0.17(-0.23%) |
Feb 20, 2018 | 73.29 | 73.71 | 72.57 | 72.87 | 1,003,904 | -0.73(-0.99%) |
Feb 16, 2018 | 73.60 | 73.60 | 73.60 | 0 | -0.28(-0.37%) | |
Feb 15, 2018 | 73.50 | 73.91 | 72.63 | 73.88 | 1,400,129 | +1.38(+1.91%) |
Feb 14, 2018 | 69.97 | 72.75 | 69.97 | 72.49 | 1,616,344 | +1.14(+1.60%) |
Feb 13, 2018 | 71.11 | 71.73 | 70.78 | 71.35 | 1,142,778 | -0.11(-0.15%) |
Feb 12, 2018 | 71.46 | 72.25 | 70.79 | 71.46 | 1,447,741 | +0.67(+0.95%) |
Feb 09, 2018 | 70.92 | 71.62 | 68.60 | 70.79 | 2,442,045 | +0.84(+1.20%) |
Feb 08, 2018 | 72.75 | 72.75 | 69.90 | 69.96 | 2,135,421 | -2.71(-3.72%) |
Feb 07, 2018 | 72.40 | 73.78 | 72.13 | 72.66 | 2,031,693 | +0.07(+0.09%) |
Feb 06, 2018 | 71.29 | 73.08 | 69.58 | 72.60 | 2,912,348 | -0.12(-0.17%) |
Feb 05, 2018 | 74.79 | 75.90 | 71.93 | 72.72 | 2,028,770 | -2.34(-3.12%) |
Feb 02, 2018 | 76.39 | 76.47 | 74.81 | 75.06 | 2,137,950 | -1.54(-2.01%) |