Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.32 | 59.52 | 58.17 | 59.52 | 2,628,416 | -0.32(-0.53%) |
Apr 27, 2018 | 60.48 | 60.95 | 59.64 | 59.84 | 3,052,913 | -0.86(-1.42%) |
Apr 26, 2018 | 61.09 | 62.73 | 60.24 | 60.70 | 2,827,202 | -0.61(-0.99%) |
Apr 25, 2018 | 63.39 | 64.23 | 60.27 | 61.31 | 5,206,558 | -7.53(-10.93%) |
Apr 24, 2018 | 71.46 | 71.48 | 68.24 | 68.84 | 1,923,960 | -2.13(-3.00%) |
Apr 23, 2018 | 70.53 | 71.51 | 69.88 | 70.97 | 1,522,192 | +0.79(+1.13%) |
Apr 20, 2018 | 71.27 | 72.02 | 69.62 | 70.17 | 1,779,775 | -0.91(-1.28%) |
Apr 19, 2018 | 74.28 | 74.29 | 70.38 | 71.08 | 2,137,630 | -3.25(-4.38%) |
Apr 18, 2018 | 75.04 | 75.17 | 74.27 | 74.34 | 768,671 | -0.28(-0.38%) |
Apr 17, 2018 | 74.36 | 74.77 | 73.67 | 74.62 | 771,001 | +0.86(+1.17%) |
Apr 16, 2018 | 73.66 | 74.49 | 73.25 | 73.76 | 621,986 | +0.50(+0.68%) |
Apr 13, 2018 | 74.37 | 74.53 | 72.80 | 73.26 | 967,050 | -0.70(-0.95%) |
Apr 12, 2018 | 74.00 | 74.46 | 73.21 | 73.96 | 803,961 | +0.15(+0.20%) |
Apr 11, 2018 | 73.19 | 73.93 | 72.91 | 73.81 | 775,150 | +0.01(+0.01%) |
Apr 10, 2018 | 73.51 | 74.57 | 73.06 | 73.80 | 1,391,230 | +1.39(+1.92%) |
Apr 09, 2018 | 73.69 | 73.85 | 72.40 | 72.41 | 914,553 | -1.11(-1.51%) |
Apr 06, 2018 | 73.88 | 74.58 | 72.66 | 73.52 | 1,272,638 | -0.59(-0.80%) |
Apr 05, 2018 | 74.10 | 75.19 | 73.83 | 74.11 | 911,356 | +0.38(+0.52%) |
Apr 04, 2018 | 70.96 | 73.87 | 70.85 | 73.73 | 1,123,102 | +0.41(+0.56%) |
Apr 03, 2018 | 71.95 | 73.87 | 71.38 | 73.32 | 1,366,479 | +1.79(+2.50%) |
Apr 02, 2018 | 73.12 | 74.04 | 70.74 | 71.53 | 1,575,130 | -1.55(-2.11%) |
Mar 29, 2018 | 73.07 | 73.07 | 73.07 | 0 | -1.09(-1.47%) | |
Mar 28, 2018 | 74.00 | 76.34 | 73.62 | 74.16 | 1,823,685 | +1.03(+1.40%) |
Mar 27, 2018 | 73.66 | 74.06 | 72.47 | 73.14 | 1,688,568 | -0.45(-0.61%) |
Mar 26, 2018 | 71.93 | 73.87 | 71.93 | 73.58 | 1,414,932 | +3.04(+4.32%) |
Mar 23, 2018 | 72.08 | 73.06 | 70.42 | 70.54 | 1,088,008 | -1.34(-1.86%) |
Mar 22, 2018 | 72.92 | 74.11 | 71.76 | 71.87 | 1,224,932 | -1.47(-2.01%) |
Mar 21, 2018 | 72.70 | 74.60 | 72.43 | 73.35 | 1,032,447 | +0.83(+1.14%) |
Mar 20, 2018 | 72.56 | 73.20 | 72.39 | 72.52 | 921,063 | +0.15(+0.20%) |
Mar 19, 2018 | 73.20 | 73.41 | 71.79 | 72.37 | 1,557,045 | -1.25(-1.70%) |
Mar 16, 2018 | 73.74 | 74.29 | 73.26 | 73.63 | 1,350,278 | -0.23(-0.31%) |
Mar 15, 2018 | 74.55 | 74.80 | 73.11 | 73.86 | 1,005,680 | -0.62(-0.83%) |
Mar 14, 2018 | 76.32 | 76.32 | 74.21 | 74.47 | 911,325 | -1.32(-1.74%) |
Mar 13, 2018 | 76.05 | 76.86 | 75.59 | 75.79 | 926,267 | +0.01(+0.01%) |
Mar 12, 2018 | 75.55 | 76.63 | 75.49 | 75.78 | 968,203 | +0.05(+0.06%) |
Mar 09, 2018 | 74.67 | 75.75 | 74.36 | 75.74 | 837,790 | +1.75(+2.36%) |
Mar 08, 2018 | 74.98 | 74.98 | 73.74 | 73.99 | 839,918 | -0.62(-0.83%) |
Mar 07, 2018 | 74.77 | 74.61 | 1,573,062 | +0.76(+1.03%) | ||
Mar 06, 2018 | 72.53 | 74.08 | 72.31 | 73.85 | 2,128,166 | +1.56(+2.16%) |
Mar 05, 2018 | 71.59 | 72.73 | 71.54 | 72.29 | 1,346,189 | +0.10(+0.14%) |
Mar 02, 2018 | 70.71 | 72.40 | 69.65 | 72.19 | 1,152,662 | +0.71(+0.99%) |
Mar 01, 2018 | 73.69 | 73.72 | 70.55 | 71.48 | 3,104,570 | -2.22(-3.01%) |
Feb 28, 2018 | 75.59 | 76.05 | 73.67 | 73.70 | 1,490,467 | -1.88(-2.48%) |
Feb 27, 2018 | 77.82 | 78.16 | 75.50 | 75.58 | 1,550,969 | -1.97(-2.54%) |
Feb 26, 2018 | 77.47 | 77.96 | 76.24 | 77.55 | 767,379 | +0.58(+0.75%) |
Feb 23, 2018 | 77.27 | 77.75 | 75.98 | 76.97 | 1,016,921 | -0.12(-0.15%) |
Feb 22, 2018 | 77.08 | 1,181,649 | +1.81(+2.41%) | |||
Feb 21, 2018 | 77.96 | 77.96 | 75.03 | 75.27 | 2,751,666 | -3.81(-4.81%) |
Feb 20, 2018 | 79.04 | 80.29 | 78.53 | 79.08 | 1,237,874 | -0.19(-0.24%) |
Feb 16, 2018 | 79.27 | 79.27 | 79.27 | 0 | -0.06(-0.08%) | |
Feb 15, 2018 | 79.04 | 79.38 | 78.54 | 79.33 | 652,924 | +1.08(+1.38%) |
Feb 14, 2018 | 77.08 | 78.79 | 77.05 | 78.25 | 1,096,607 | +0.54(+0.70%) |
Feb 13, 2018 | 76.82 | 77.74 | 76.47 | 77.71 | 1,010,460 | +0.45(+0.59%) |
Feb 12, 2018 | 74.77 | 77.80 | 74.76 | 77.26 | 1,836,622 | +3.25(+4.40%) |
Feb 09, 2018 | 76.56 | 77.50 | 72.97 | 74.00 | 3,066,797 | -2.02(-2.66%) |
Feb 08, 2018 | 78.78 | 79.42 | 76.01 | 76.02 | 1,077,579 | -2.95(-3.73%) |
Feb 07, 2018 | 79.46 | 80.23 | 78.88 | 78.97 | 1,326,611 | -0.44(-0.55%) |
Feb 06, 2018 | 80.22 | 75.60 | 79.41 | 1,748,815 | +0.15(+0.18%) | |
Feb 05, 2018 | 79.46 | 80.48 | 77.84 | 79.26 | 1,080,691 | -1.31(-1.63%) |
Feb 02, 2018 | 82.73 | 83.20 | 80.27 | 80.58 | 1,285,289 | -2.93(-3.51%) |