Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.99 | 73.27 | 71.80 | 71.98 | 730,128 | +0.29(+0.41%) |
Apr 27, 2018 | 71.05 | 72.38 | 70.57 | 71.69 | 583,052 | +0.19(+0.27%) |
Apr 26, 2018 | 69.86 | 71.88 | 69.13 | 71.49 | 507,030 | +1.64(+2.35%) |
Apr 25, 2018 | 70.43 | 70.87 | 69.51 | 69.85 | 609,753 | -0.74(-1.04%) |
Apr 24, 2018 | 71.89 | 72.56 | 69.68 | 70.59 | 567,411 | -1.15(-1.61%) |
Apr 23, 2018 | 71.91 | 72.68 | 71.31 | 71.74 | 790,218 | +0.16(+0.22%) |
Apr 20, 2018 | 70.48 | 71.87 | 70.13 | 71.59 | 890,606 | +1.11(+1.57%) |
Apr 19, 2018 | 69.83 | 71.19 | 69.78 | 70.48 | 802,538 | +0.72(+1.03%) |
Apr 18, 2018 | 72.73 | 73.01 | 68.73 | 69.77 | 1,733,656 | -2.41(-3.33%) |
Apr 17, 2018 | 71.13 | 72.51 | 70.33 | 72.17 | 1,565,277 | +1.98(+2.82%) |
Apr 16, 2018 | 69.77 | 70.29 | 69.17 | 70.19 | 534,007 | +1.15(+1.67%) |
Apr 13, 2018 | 71.14 | 71.14 | 68.49 | 69.04 | 487,086 | -1.13(-1.62%) |
Apr 12, 2018 | 70.05 | 70.67 | 69.73 | 70.17 | 585,443 | +1.21(+1.76%) |
Apr 11, 2018 | 68.45 | 69.74 | 67.94 | 68.96 | 757,264 | +0.02(+0.03%) |
Apr 10, 2018 | 68.16 | 69.31 | 67.56 | 68.94 | 569,221 | +1.99(+2.97%) |
Apr 09, 2018 | 67.81 | 68.37 | 66.65 | 66.95 | 454,867 | -0.09(-0.13%) |
Apr 06, 2018 | 67.79 | 68.16 | 66.17 | 67.04 | 728,894 | -1.54(-2.25%) |
Apr 05, 2018 | 67.62 | 69.01 | 66.59 | 68.58 | 1,288,319 | +1.56(+2.33%) |
Apr 04, 2018 | 64.32 | 67.25 | 63.48 | 67.02 | 850,866 | +1.39(+2.11%) |
Apr 03, 2018 | 63.05 | 66.22 | 62.96 | 65.63 | 936,563 | +2.78(+4.43%) |
Apr 02, 2018 | 64.91 | 65.23 | 61.94 | 62.85 | 835,874 | -2.38(-3.64%) |
Mar 29, 2018 | 65.23 | 65.23 | 65.23 | 0 | +1.47(+2.31%) | |
Mar 28, 2018 | 64.53 | 65.06 | 62.36 | 63.75 | 646,195 | -0.95(-1.47%) |
Mar 27, 2018 | 67.50 | 67.52 | 64.11 | 64.70 | 605,976 | -2.47(-3.68%) |
Mar 26, 2018 | 65.41 | 67.29 | 65.34 | 67.18 | 482,137 | +2.95(+4.59%) |
Mar 23, 2018 | 66.30 | 66.61 | 64.23 | 64.23 | 705,786 | -1.79(-2.72%) |
Mar 22, 2018 | 69.07 | 69.07 | 66.00 | 66.02 | 839,030 | -4.04(-5.76%) |
Mar 21, 2018 | 69.60 | 70.92 | 69.37 | 70.06 | 547,841 | +0.46(+0.66%) |
Mar 20, 2018 | 68.78 | 70.09 | 68.78 | 69.60 | 382,631 | +1.21(+1.77%) |
Mar 19, 2018 | 68.87 | 69.32 | 67.32 | 68.39 | 467,781 | -0.55(-0.80%) |
Mar 16, 2018 | 68.73 | 69.44 | 68.46 | 68.94 | 765,548 | +0.39(+0.57%) |
Mar 15, 2018 | 69.86 | 70.14 | 68.08 | 68.55 | 674,739 | -1.14(-1.63%) |
Mar 14, 2018 | 70.12 | 70.59 | 69.36 | 69.69 | 505,889 | -0.60(-0.86%) |
Mar 13, 2018 | 71.13 | 71.34 | 70.00 | 70.29 | 560,902 | -0.83(-1.17%) |
Mar 12, 2018 | 71.83 | 71.89 | 70.43 | 71.12 | 467,886 | -0.43(-0.60%) |
Mar 09, 2018 | 69.73 | 71.64 | 69.73 | 71.55 | 597,708 | +2.23(+3.22%) |
Mar 08, 2018 | 69.21 | 69.51 | 68.25 | 69.32 | 403,387 | +0.62(+0.90%) |
Mar 07, 2018 | 68.14 | 69.33 | 67.62 | 68.70 | 668,369 | -0.42(-0.60%) |
Mar 06, 2018 | 67.91 | 69.16 | 66.85 | 69.12 | 841,871 | +1.70(+2.52%) |
Mar 05, 2018 | 65.53 | 67.87 | 64.96 | 67.42 | 716,336 | +1.63(+2.48%) |
Mar 02, 2018 | 64.25 | 65.96 | 63.06 | 65.79 | 703,043 | +1.32(+2.05%) |
Mar 01, 2018 | 67.58 | 67.58 | 63.69 | 64.47 | 1,120,541 | -2.85(-4.24%) |
Feb 28, 2018 | 68.48 | 68.92 | 67.32 | 67.32 | 674,455 | -0.68(-1.00%) |
Feb 27, 2018 | 67.81 | 69.00 | 67.81 | 68.00 | 688,075 | +0.19(+0.29%) |
Feb 26, 2018 | 68.06 | 66.64 | 67.81 | 730,324 | +0.75(+1.11%) | |
Feb 23, 2018 | 65.86 | 67.07 | 65.77 | 67.06 | 513,815 | +1.66(+2.53%) |
Feb 22, 2018 | 65.28 | 65.40 | 501,048 | -0.94(-1.42%) | ||
Feb 21, 2018 | 65.93 | 67.48 | 65.93 | 66.34 | 823,641 | +0.60(+0.91%) |
Feb 20, 2018 | 65.19 | 66.33 | 65.19 | 65.74 | 519,717 | +0.48(+0.74%) |
Feb 16, 2018 | 65.26 | 65.26 | 65.26 | 0 | -0.49(-0.75%) | |
Feb 15, 2018 | 66.01 | 64.35 | 65.75 | 683,411 | +1.21(+1.88%) | |
Feb 14, 2018 | 61.73 | 64.68 | 61.60 | 64.54 | 645,020 | +2.67(+4.32%) |
Feb 13, 2018 | 61.26 | 61.99 | 61.14 | 61.87 | 385,382 | +0.18(+0.30%) |
Feb 12, 2018 | 60.67 | 62.18 | 60.56 | 61.68 | 503,792 | +1.61(+2.68%) |
Feb 09, 2018 | 60.40 | 61.20 | 57.47 | 60.08 | 1,152,423 | +0.27(+0.45%) |
Feb 08, 2018 | 63.41 | 59.79 | 59.81 | 929,724 | -2.92(-4.65%) | |
Feb 07, 2018 | 61.26 | 63.33 | 61.06 | 62.72 | 950,673 | +1.32(+2.15%) |
Feb 06, 2018 | 59.23 | 61.64 | 58.03 | 61.40 | 1,604,921 | +0.40(+0.65%) |
Feb 05, 2018 | 62.68 | 64.10 | 58.94 | 61.01 | 1,047,868 | -2.33(-3.69%) |
Feb 02, 2018 | 64.70 | 65.31 | 63.34 | 63.34 | 667,461 | -1.37(-2.11%) |