Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.76 | 70.42 | 68.74 | 69.02 | 819,864 | -0.54(-0.77%) |
Apr 27, 2018 | 69.06 | 69.67 | 68.93 | 69.55 | 496,093 | +0.64(+0.93%) |
Apr 26, 2018 | 70.18 | 70.18 | 68.60 | 68.91 | 646,139 | -1.22(-1.74%) |
Apr 25, 2018 | 69.05 | 70.97 | 68.91 | 70.13 | 608,078 | +1.23(+1.79%) |
Apr 24, 2018 | 69.63 | 70.47 | 67.89 | 68.90 | 1,156,673 | -0.50(-0.71%) |
Apr 23, 2018 | 68.24 | 74.32 | 68.24 | 69.40 | 942,631 | +1.16(+1.71%) |
Apr 20, 2018 | 68.10 | 69.09 | 67.67 | 68.23 | 764,647 | +0.31(+0.45%) |
Apr 19, 2018 | 67.92 | 68.12 | 66.52 | 67.93 | 1,015,793 | -0.27(-0.40%) |
Apr 18, 2018 | 66.87 | 69.21 | 66.23 | 68.20 | 2,056,390 | -2.11(-2.99%) |
Apr 17, 2018 | 69.74 | 70.59 | 69.40 | 70.30 | 738,429 | +0.97(+1.41%) |
Apr 16, 2018 | 69.00 | 69.87 | 68.58 | 69.33 | 644,535 | +0.70(+1.02%) |
Apr 13, 2018 | 68.56 | 69.56 | 67.31 | 68.63 | 1,171,826 | +0.48(+0.70%) |
Apr 12, 2018 | 67.84 | 68.31 | 67.52 | 68.15 | 709,052 | +0.31(+0.46%) |
Apr 11, 2018 | 68.53 | 69.00 | 67.69 | 67.84 | 498,207 | -1.07(-1.55%) |
Apr 10, 2018 | 68.74 | 69.82 | 68.24 | 68.90 | 862,904 | +0.67(+0.98%) |
Apr 09, 2018 | 69.72 | 69.72 | 68.14 | 68.23 | 552,115 | -0.94(-1.36%) |
Apr 06, 2018 | 70.19 | 70.92 | 68.69 | 69.17 | 419,031 | -1.43(-2.02%) |
Apr 05, 2018 | 70.44 | 71.25 | 69.96 | 70.60 | 802,717 | +0.58(+0.83%) |
Apr 04, 2018 | 68.49 | 70.14 | 68.03 | 70.02 | 484,334 | +0.53(+0.76%) |
Apr 03, 2018 | 69.23 | 70.11 | 69.11 | 69.50 | 652,334 | +0.72(+1.04%) |
Apr 02, 2018 | 70.47 | 70.97 | 68.01 | 68.78 | 913,802 | -2.03(-2.87%) |
Mar 29, 2018 | 70.81 | 70.81 | 70.81 | 0 | +0.88(+1.25%) | |
Mar 28, 2018 | 70.98 | 70.98 | 69.05 | 69.93 | 689,321 | -0.71(-1.01%) |
Mar 27, 2018 | 71.32 | 71.80 | 70.49 | 70.64 | 564,072 | -0.34(-0.48%) |
Mar 26, 2018 | 70.68 | 71.20 | 69.94 | 70.98 | 415,690 | +1.27(+1.82%) |
Mar 23, 2018 | 70.21 | 70.85 | 69.58 | 69.71 | 594,561 | -0.50(-0.72%) |
Mar 22, 2018 | 72.67 | 73.02 | 70.19 | 70.21 | 810,515 | -2.88(-3.94%) |
Mar 21, 2018 | 72.72 | 73.65 | 72.27 | 73.10 | 372,574 | +0.51(+0.71%) |
Mar 20, 2018 | 73.49 | 73.62 | 72.26 | 72.58 | 474,183 | -0.82(-1.11%) |
Mar 19, 2018 | 73.15 | 73.54 | 72.81 | 73.40 | 590,669 | -0.02(-0.02%) |
Mar 16, 2018 | 72.86 | 74.31 | 72.86 | 73.42 | 1,000,447 | +0.52(+0.71%) |
Mar 15, 2018 | 74.90 | 75.23 | 72.87 | 72.90 | 736,791 | -2.01(-2.68%) |
Mar 14, 2018 | 76.13 | 76.13 | 74.58 | 74.90 | 551,975 | -1.06(-1.39%) |
Mar 13, 2018 | 76.52 | 76.79 | 75.80 | 75.96 | 457,539 | -0.15(-0.20%) |
Mar 12, 2018 | 76.11 | 76.78 | 75.94 | 76.11 | 735,695 | +0.23(+0.30%) |
Mar 09, 2018 | 75.71 | 75.99 | 75.41 | 75.88 | 667,615 | +0.62(+0.82%) |
Mar 08, 2018 | 75.52 | 75.81 | 74.90 | 75.26 | 475,880 | -0.13(-0.18%) |
Mar 07, 2018 | 75.89 | 75.39 | 537,881 | -0.09(-0.12%) | ||
Mar 06, 2018 | 75.80 | 75.93 | 75.08 | 75.48 | 809,628 | +0.05(+0.07%) |
Mar 05, 2018 | 74.50 | 76.19 | 74.33 | 75.43 | 564,586 | +0.50(+0.67%) |
Mar 02, 2018 | 74.00 | 75.09 | 73.61 | 74.93 | 387,017 | +0.53(+0.71%) |
Mar 01, 2018 | 74.25 | 75.23 | 73.80 | 74.40 | 509,295 | +0.21(+0.29%) |
Feb 28, 2018 | 75.32 | 75.94 | 74.18 | 74.19 | 415,071 | -0.98(-1.31%) |
Feb 27, 2018 | 75.78 | 76.36 | 75.16 | 75.17 | 400,605 | -0.65(-0.86%) |
Feb 26, 2018 | 75.47 | 75.99 | 75.13 | 75.82 | 711,005 | +0.50(+0.67%) |
Feb 23, 2018 | 74.63 | 75.36 | 74.35 | 75.32 | 431,924 | +1.09(+1.47%) |
Feb 22, 2018 | 74.09 | 74.23 | 544,787 | -0.67(-0.89%) | ||
Feb 21, 2018 | 75.17 | 75.49 | 74.87 | 74.90 | 1,097,726 | -0.30(-0.39%) |
Feb 20, 2018 | 75.18 | 75.51 | 74.81 | 75.19 | 624,376 | +0.03(+0.04%) |
Feb 16, 2018 | 75.16 | 75.16 | 75.16 | 0 | +0.20(+0.26%) | |
Feb 15, 2018 | 74.67 | 74.96 | 73.65 | 74.96 | 546,876 | +0.78(+1.05%) |
Feb 14, 2018 | 72.91 | 74.24 | 72.71 | 74.18 | 556,563 | +0.99(+1.36%) |
Feb 13, 2018 | 73.89 | 73.98 | 72.65 | 73.19 | 862,657 | -0.91(-1.23%) |
Feb 12, 2018 | 73.74 | 74.39 | 72.79 | 74.10 | 947,228 | +0.93(+1.27%) |
Feb 09, 2018 | 72.85 | 73.43 | 71.33 | 73.17 | 968,589 | +0.83(+1.15%) |
Feb 08, 2018 | 73.61 | 74.61 | 72.33 | 72.34 | 1,134,085 | -0.86(-1.18%) |
Feb 07, 2018 | 73.23 | 73.80 | 72.92 | 73.20 | 854,702 | +0.03(+0.04%) |
Feb 06, 2018 | 71.09 | 73.58 | 70.87 | 73.17 | 1,233,071 | +0.48(+0.65%) |
Feb 05, 2018 | 73.40 | 75.32 | 72.00 | 72.70 | 1,303,286 | -1.58(-2.13%) |
Feb 02, 2018 | 73.48 | 75.25 | 73.48 | 74.28 | 1,132,963 | -0.18(-0.24%) |