Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.36 | 69.84 | 67.43 | 67.70 | 4,398,566 | -1.93(-2.77%) |
Apr 27, 2018 | 64.34 | 70.87 | 63.39 | 69.63 | 4,964,199 | +0.88(+1.29%) |
Apr 26, 2018 | 69.23 | 69.38 | 68.08 | 68.75 | 4,115,666 | -0.59(-0.85%) |
Apr 25, 2018 | 67.69 | 69.64 | 67.21 | 69.34 | 3,989,101 | +1.79(+2.65%) |
Apr 24, 2018 | 70.02 | 70.63 | 67.16 | 67.55 | 3,536,970 | -1.92(-2.76%) |
Apr 23, 2018 | 70.08 | 70.09 | 69.13 | 69.47 | 1,915,912 | -0.66(-0.94%) |
Apr 20, 2018 | 70.13 | 70.45 | 69.52 | 70.13 | 1,804,010 | +0.01(+0.02%) |
Apr 19, 2018 | 69.98 | 71.15 | 69.74 | 70.11 | 1,972,782 | +0.01(+0.01%) |
Apr 18, 2018 | 69.34 | 70.52 | 68.97 | 70.11 | 2,203,429 | +1.45(+2.12%) |
Apr 17, 2018 | 69.20 | 69.57 | 68.61 | 68.65 | 1,815,513 | -0.22(-0.32%) |
Apr 16, 2018 | 69.19 | 69.31 | 68.81 | 68.87 | 1,441,636 | +0.32(+0.47%) |
Apr 13, 2018 | 69.33 | 69.35 | 68.33 | 68.55 | 1,653,948 | +0.12(+0.18%) |
Apr 12, 2018 | 68.65 | 69.02 | 68.01 | 68.43 | 1,954,976 | +0.10(+0.15%) |
Apr 11, 2018 | 68.46 | 69.06 | 68.12 | 68.32 | 1,208,808 | -0.72(-1.05%) |
Apr 10, 2018 | 69.00 | 69.73 | 68.65 | 69.05 | 1,952,754 | +1.12(+1.66%) |
Apr 09, 2018 | 68.38 | 69.17 | 67.86 | 67.92 | 1,864,264 | -0.14(-0.20%) |
Apr 06, 2018 | 70.63 | 70.83 | 67.40 | 68.06 | 2,458,047 | -3.29(-4.61%) |
Apr 05, 2018 | 71.36 | 72.04 | 70.73 | 71.35 | 1,433,231 | +0.41(+0.58%) |
Apr 04, 2018 | 69.29 | 71.05 | 68.97 | 70.94 | 1,966,450 | +0.47(+0.66%) |
Apr 03, 2018 | 70.28 | 70.60 | 69.52 | 70.47 | 2,533,880 | +0.45(+0.65%) |
Apr 02, 2018 | 71.52 | 71.76 | 68.98 | 70.02 | 1,550,605 | -1.72(-2.39%) |
Mar 29, 2018 | 71.74 | 71.74 | 71.74 | 0 | +1.47(+2.09%) | |
Mar 28, 2018 | 71.77 | 71.81 | 69.94 | 70.27 | 2,239,436 | -1.39(-1.94%) |
Mar 27, 2018 | 73.21 | 73.21 | 71.16 | 71.66 | 2,814,996 | -1.24(-1.70%) |
Mar 26, 2018 | 71.82 | 73.10 | 70.79 | 72.90 | 2,603,079 | +1.07(+1.48%) |
Mar 23, 2018 | 72.55 | 73.28 | 71.72 | 71.83 | 5,601,210 | -0.46(-0.64%) |
Mar 22, 2018 | 74.50 | 74.50 | 72.17 | 72.29 | 4,330,401 | -2.99(-3.97%) |
Mar 21, 2018 | 76.12 | 76.12 | 74.74 | 75.28 | 4,120,388 | -0.61(-0.81%) |
Mar 20, 2018 | 73.39 | 76.50 | 73.11 | 75.89 | 6,884,658 | +2.93(+4.01%) |
Mar 19, 2018 | 72.90 | 73.09 | 72.13 | 72.96 | 1,532,193 | -0.13(-0.18%) |
Mar 16, 2018 | 72.45 | 73.34 | 71.99 | 73.09 | 2,286,698 | +0.70(+0.97%) |
Mar 15, 2018 | 72.55 | 72.88 | 71.91 | 72.39 | 1,017,088 | +0.09(+0.12%) |
Mar 14, 2018 | 74.00 | 74.00 | 72.06 | 72.31 | 1,433,662 | -1.18(-1.61%) |
Mar 13, 2018 | 74.67 | 75.10 | 73.17 | 73.49 | 1,172,751 | -0.64(-0.87%) |
Mar 12, 2018 | 74.93 | 74.93 | 73.68 | 74.13 | 1,299,729 | -0.87(-1.16%) |
Mar 09, 2018 | 73.64 | 75.20 | 73.55 | 75.00 | 1,437,848 | +1.83(+2.50%) |
Mar 08, 2018 | 72.88 | 73.22 | 72.09 | 73.17 | 985,309 | +0.50(+0.68%) |
Mar 07, 2018 | 71.66 | 72.68 | 1,136,599 | -0.37(-0.50%) | ||
Mar 06, 2018 | 72.44 | 73.15 | 72.25 | 73.04 | 1,500,375 | +1.05(+1.46%) |
Mar 05, 2018 | 72.25 | 70.87 | 71.99 | 1,429,579 | +0.44(+0.61%) | |
Mar 02, 2018 | 70.99 | 71.81 | 70.68 | 71.55 | 1,390,401 | +0.05(+0.07%) |
Mar 01, 2018 | 73.01 | 73.25 | 71.14 | 71.50 | 1,682,553 | -1.61(-2.20%) |
Feb 28, 2018 | 74.76 | 74.84 | 73.10 | 73.11 | 1,276,794 | -1.34(-1.81%) |
Feb 27, 2018 | 76.15 | 76.43 | 74.40 | 74.45 | 1,654,365 | -1.45(-1.91%) |
Feb 26, 2018 | 75.23 | 76.05 | 74.78 | 75.90 | 1,586,410 | +1.21(+1.62%) |
Feb 23, 2018 | 74.75 | 74.75 | 73.40 | 74.69 | 1,046,019 | +0.49(+0.66%) |
Feb 22, 2018 | 74.89 | 73.07 | 74.20 | 2,023,989 | +1.51(+2.08%) | |
Feb 21, 2018 | 72.87 | 74.36 | 72.67 | 72.69 | 969,283 | -0.17(-0.23%) |
Feb 20, 2018 | 73.28 | 73.70 | 72.56 | 72.86 | 1,004,084 | -0.73(-0.99%) |
Feb 16, 2018 | 73.59 | 73.59 | 73.59 | 0 | -0.28(-0.37%) | |
Feb 15, 2018 | 73.48 | 73.90 | 72.61 | 73.86 | 1,400,381 | +1.38(+1.91%) |
Feb 14, 2018 | 69.96 | 72.74 | 69.96 | 72.48 | 1,616,634 | +1.14(+1.60%) |
Feb 13, 2018 | 71.09 | 71.72 | 70.77 | 71.34 | 1,142,983 | -0.11(-0.15%) |
Feb 12, 2018 | 71.45 | 72.23 | 70.78 | 71.45 | 1,448,001 | +0.67(+0.95%) |
Feb 09, 2018 | 70.90 | 71.61 | 68.58 | 70.78 | 2,442,484 | +0.84(+1.20%) |
Feb 08, 2018 | 72.74 | 72.74 | 69.89 | 69.94 | 2,135,804 | -2.70(-3.72%) |
Feb 07, 2018 | 72.39 | 73.76 | 72.12 | 72.65 | 2,032,057 | +0.07(+0.09%) |
Feb 06, 2018 | 71.28 | 73.06 | 69.57 | 72.58 | 2,912,872 | -0.12(-0.17%) |
Feb 05, 2018 | 74.77 | 75.88 | 71.92 | 72.71 | 2,029,135 | -2.34(-3.12%) |
Feb 02, 2018 | 76.38 | 76.46 | 74.80 | 75.05 | 2,138,334 | -1.54(-2.01%) |