Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.88 | 66.52 | 65.27 | 65.28 | 619,041 | -0.16(-0.25%) |
Apr 27, 2018 | 65.86 | 66.41 | 64.29 | 65.44 | 2,401,329 | -0.37(-0.56%) |
Apr 26, 2018 | 70.11 | 70.11 | 65.35 | 65.81 | 1,557,519 | -1.50(-2.23%) |
Apr 25, 2018 | 67.14 | 68.28 | 66.17 | 67.31 | 1,164,261 | -0.14(-0.20%) |
Apr 24, 2018 | 73.71 | 73.94 | 66.57 | 67.45 | 1,220,662 | -5.67(-7.76%) |
Apr 23, 2018 | 73.42 | 73.66 | 72.83 | 73.12 | 515,826 | -0.21(-0.28%) |
Apr 20, 2018 | 73.63 | 74.04 | 72.65 | 73.33 | 1,100,686 | -0.05(-0.06%) |
Apr 19, 2018 | 73.66 | 73.95 | 72.61 | 73.38 | 664,807 | -0.47(-0.64%) |
Apr 18, 2018 | 72.99 | 74.11 | 72.44 | 73.85 | 565,919 | +1.42(+1.96%) |
Apr 17, 2018 | 71.92 | 72.92 | 71.66 | 72.43 | 937,559 | +1.28(+1.79%) |
Apr 16, 2018 | 71.03 | 71.47 | 70.35 | 71.15 | 353,197 | +0.90(+1.27%) |
Apr 13, 2018 | 71.04 | 71.04 | 69.87 | 70.25 | 435,078 | -0.15(-0.22%) |
Apr 12, 2018 | 69.64 | 70.60 | 69.41 | 70.41 | 501,180 | +1.19(+1.71%) |
Apr 11, 2018 | 69.39 | 70.10 | 68.89 | 69.22 | 392,469 | -0.85(-1.21%) |
Apr 10, 2018 | 69.58 | 70.69 | 69.29 | 70.07 | 356,810 | +1.69(+2.47%) |
Apr 09, 2018 | 69.20 | 69.90 | 68.29 | 68.38 | 450,822 | -0.39(-0.57%) |
Apr 06, 2018 | 70.96 | 71.31 | 67.75 | 68.77 | 360,616 | -2.74(-3.83%) |
Apr 05, 2018 | 70.41 | 71.91 | 70.41 | 71.51 | 1,118,492 | +1.20(+1.71%) |
Apr 04, 2018 | 68.02 | 70.46 | 67.89 | 70.31 | 660,805 | +0.93(+1.34%) |
Apr 03, 2018 | 68.07 | 69.65 | 67.79 | 69.38 | 702,098 | +1.57(+2.32%) |
Apr 02, 2018 | 69.67 | 69.92 | 67.01 | 67.80 | 482,082 | -2.10(-3.00%) |
Mar 29, 2018 | 69.90 | 69.90 | 69.90 | 0 | +0.93(+1.35%) | |
Mar 28, 2018 | 69.50 | 69.97 | 68.70 | 68.97 | 606,033 | -0.73(-1.05%) |
Mar 27, 2018 | 71.50 | 71.99 | 69.34 | 69.70 | 577,084 | -1.47(-2.07%) |
Mar 26, 2018 | 69.88 | 71.44 | 68.86 | 71.18 | 1,059,566 | +2.43(+3.54%) |
Mar 23, 2018 | 69.98 | 71.01 | 68.72 | 68.74 | 1,057,963 | -0.90(-1.29%) |
Mar 22, 2018 | 71.18 | 71.72 | 69.58 | 69.64 | 946,090 | -2.37(-3.29%) |
Mar 21, 2018 | 71.58 | 72.83 | 71.20 | 72.01 | 760,835 | +0.05(+0.06%) |
Mar 20, 2018 | 71.58 | 73.48 | 71.19 | 71.96 | 741,062 | +0.58(+0.81%) |
Mar 19, 2018 | 72.48 | 72.48 | 70.57 | 71.39 | 1,414,972 | -0.37(-0.52%) |
Mar 16, 2018 | 70.67 | 72.10 | 70.28 | 71.76 | 880,496 | +1.11(+1.58%) |
Mar 15, 2018 | 71.10 | 71.77 | 70.51 | 70.64 | 384,287 | -0.44(-0.62%) |
Mar 14, 2018 | 72.24 | 72.30 | 70.67 | 71.09 | 552,252 | -0.71(-1.00%) |
Mar 13, 2018 | 72.67 | 73.14 | 71.53 | 71.80 | 399,181 | -0.42(-0.58%) |
Mar 12, 2018 | 73.70 | 74.23 | 72.21 | 72.22 | 862,634 | -1.28(-1.75%) |
Mar 09, 2018 | 71.88 | 73.59 | 71.55 | 73.50 | 846,923 | +2.11(+2.95%) |
Mar 08, 2018 | 70.95 | 72.14 | 70.01 | 71.39 | 678,087 | +0.72(+1.02%) |
Mar 07, 2018 | 69.77 | 70.67 | 1,129,078 | -1.07(-1.49%) | ||
Mar 06, 2018 | 71.20 | 72.14 | 70.88 | 71.74 | 892,943 | +0.99(+1.39%) |
Mar 05, 2018 | 69.61 | 71.18 | 69.28 | 70.75 | 957,827 | +0.80(+1.14%) |
Mar 02, 2018 | 68.80 | 70.37 | 68.07 | 69.96 | 1,681,955 | -0.91(-1.29%) |
Mar 01, 2018 | 71.48 | 73.04 | 69.67 | 70.87 | 1,281,316 | -0.53(-0.75%) |
Feb 28, 2018 | 74.88 | 75.26 | 71.29 | 71.40 | 1,784,921 | -3.27(-4.39%) |
Feb 27, 2018 | 74.61 | 76.77 | 74.42 | 74.68 | 1,882,957 | +0.35(+0.47%) |
Feb 26, 2018 | 75.92 | 75.99 | 73.78 | 74.33 | 1,713,298 | -1.19(-1.57%) |
Feb 23, 2018 | 76.13 | 76.89 | 74.03 | 75.51 | 1,210,028 | -0.30(-0.39%) |
Feb 22, 2018 | 75.56 | 75.81 | 1,533,809 | -1.08(-1.40%) | ||
Feb 21, 2018 | 76.21 | 78.14 | 76.21 | 76.89 | 807,503 | +0.51(+0.66%) |
Feb 20, 2018 | 76.39 | 77.22 | 75.85 | 76.38 | 1,155,552 | -0.51(-0.66%) |
Feb 16, 2018 | 76.89 | 76.89 | 76.89 | 0 | -1.85(-2.36%) | |
Feb 15, 2018 | 79.07 | 79.50 | 77.87 | 78.74 | 859,120 | +0.38(+0.48%) |
Feb 14, 2018 | 76.80 | 78.60 | 76.51 | 78.36 | 872,859 | +1.13(+1.46%) |
Feb 13, 2018 | 77.39 | 78.15 | 76.72 | 77.23 | 712,187 | -0.71(-0.91%) |
Feb 12, 2018 | 78.67 | 79.49 | 77.49 | 77.93 | 877,224 | -0.33(-0.43%) |
Feb 09, 2018 | 76.98 | 79.11 | 75.65 | 78.27 | 1,392,779 | +3.14(+4.18%) |
Feb 08, 2018 | 77.00 | 78.97 | 75.09 | 75.13 | 1,705,402 | -1.65(-2.15%) |
Feb 07, 2018 | 76.48 | 77.36 | 76.48 | 76.78 | 829,763 | -0.02(-0.02%) |
Feb 06, 2018 | 73.94 | 77.27 | 72.87 | 76.80 | 1,753,136 | -0.12(-0.15%) |
Feb 05, 2018 | 77.29 | 78.13 | 75.72 | 76.92 | 1,284,046 | -1.97(-2.49%) |
Feb 02, 2018 | 82.39 | 82.39 | 78.76 | 78.88 | 1,049,992 | -4.36(-5.23%) |