Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.79 | 65.94 | 64.63 | 64.66 | 238,370 | -0.83(-1.27%) |
Apr 27, 2018 | 65.61 | 66.15 | 64.88 | 65.49 | 103,905 | -0.16(-0.24%) |
Apr 26, 2018 | 66.89 | 68.71 | 65.10 | 65.65 | 161,412 | -1.19(-1.78%) |
Apr 25, 2018 | 65.71 | 67.26 | 65.16 | 66.84 | 268,922 | +1.08(+1.65%) |
Apr 24, 2018 | 66.83 | 67.07 | 64.89 | 65.76 | 130,304 | -0.69(-1.04%) |
Apr 23, 2018 | 66.63 | 67.76 | 66.22 | 66.44 | 90,681 | +0.06(+0.09%) |
Apr 20, 2018 | 66.38 | 66.50 | 65.68 | 66.39 | 112,353 | -0.23(-0.34%) |
Apr 19, 2018 | 67.56 | 67.89 | 66.56 | 66.61 | 147,119 | -1.04(-1.53%) |
Apr 18, 2018 | 67.61 | 68.27 | 67.44 | 67.65 | 99,725 | +0.29(+0.43%) |
Apr 17, 2018 | 67.42 | 67.88 | 66.71 | 67.36 | 125,851 | +0.49(+0.73%) |
Apr 16, 2018 | 66.34 | 67.09 | 66.32 | 66.87 | 107,150 | +1.19(+1.81%) |
Apr 13, 2018 | 65.99 | 66.25 | 65.36 | 65.68 | 105,030 | +0.02(+0.03%) |
Apr 12, 2018 | 65.05 | 66.08 | 64.95 | 65.66 | 132,220 | +1.05(+1.62%) |
Apr 11, 2018 | 64.27 | 64.72 | 63.77 | 64.61 | 111,667 | +0.00(+0.00%) |
Apr 10, 2018 | 64.01 | 64.91 | 63.18 | 64.61 | 142,603 | +1.76(+2.81%) |
Apr 09, 2018 | 63.28 | 63.73 | 62.59 | 62.85 | 144,442 | +0.14(+0.23%) |
Apr 06, 2018 | 64.65 | 65.55 | 62.18 | 62.71 | 223,429 | -2.72(-4.15%) |
Apr 05, 2018 | 64.85 | 65.63 | 64.36 | 65.43 | 164,588 | +1.17(+1.82%) |
Apr 04, 2018 | 62.71 | 64.39 | 62.42 | 64.26 | 193,839 | +0.42(+0.66%) |
Apr 03, 2018 | 63.19 | 63.94 | 62.67 | 63.83 | 224,040 | +0.91(+1.44%) |
Apr 02, 2018 | 65.30 | 65.30 | 62.38 | 62.93 | 171,061 | -2.50(-3.82%) |
Mar 29, 2018 | 65.43 | 65.43 | 65.43 | 0 | +1.39(+2.16%) | |
Mar 28, 2018 | 63.55 | 64.39 | 62.95 | 64.04 | 234,513 | +0.59(+0.94%) |
Mar 27, 2018 | 64.79 | 65.03 | 63.22 | 63.44 | 291,501 | -1.20(-1.85%) |
Mar 26, 2018 | 64.35 | 64.77 | 63.18 | 64.64 | 163,411 | +1.64(+2.60%) |
Mar 23, 2018 | 65.11 | 65.25 | 63.00 | 63.00 | 329,544 | -1.61(-2.50%) |
Mar 22, 2018 | 66.73 | 66.94 | 64.61 | 64.61 | 202,487 | -3.00(-4.44%) |
Mar 21, 2018 | 67.51 | 68.45 | 67.09 | 67.61 | 128,534 | +0.23(+0.34%) |
Mar 20, 2018 | 67.75 | 68.16 | 67.18 | 67.39 | 93,625 | -0.34(-0.50%) |
Mar 19, 2018 | 67.92 | 67.92 | 66.72 | 67.73 | 122,299 | -0.45(-0.66%) |
Mar 16, 2018 | 66.83 | 68.41 | 66.68 | 68.18 | 521,410 | +1.44(+2.16%) |
Mar 15, 2018 | 66.81 | 67.56 | 66.35 | 66.74 | 140,510 | +0.14(+0.21%) |
Mar 14, 2018 | 67.59 | 67.59 | 66.36 | 66.60 | 174,052 | -0.84(-1.24%) |
Mar 13, 2018 | 68.36 | 68.62 | 67.31 | 67.44 | 186,993 | -0.50(-0.73%) |
Mar 12, 2018 | 69.11 | 69.11 | 67.49 | 67.94 | 162,812 | -1.34(-1.93%) |
Mar 09, 2018 | 67.12 | 69.30 | 66.68 | 69.27 | 172,862 | +2.68(+4.03%) |
Mar 08, 2018 | 66.40 | 66.94 | 65.84 | 66.59 | 127,933 | +0.41(+0.63%) |
Mar 07, 2018 | 66.96 | 65.32 | 66.18 | 179,230 | -0.30(-0.45%) | |
Mar 06, 2018 | 65.92 | 66.48 | 65.02 | 66.48 | 195,063 | +0.89(+1.36%) |
Mar 05, 2018 | 64.78 | 65.88 | 64.10 | 65.58 | 165,210 | +0.39(+0.59%) |
Mar 02, 2018 | 63.66 | 65.40 | 62.43 | 65.20 | 177,315 | +0.87(+1.36%) |
Mar 01, 2018 | 65.32 | 65.81 | 63.60 | 64.32 | 253,973 | -1.24(-1.89%) |
Feb 28, 2018 | 68.07 | 68.64 | 65.53 | 65.56 | 238,232 | -2.37(-3.49%) |
Feb 27, 2018 | 69.53 | 69.92 | 67.85 | 67.94 | 168,590 | -1.42(-2.05%) |
Feb 26, 2018 | 69.07 | 69.59 | 68.29 | 69.36 | 377,023 | +0.55(+0.79%) |
Feb 23, 2018 | 69.18 | 69.39 | 67.68 | 68.81 | 155,802 | -0.02(-0.03%) |
Feb 22, 2018 | 68.30 | 69.26 | 67.29 | 68.83 | 184,700 | +0.85(+1.25%) |
Feb 21, 2018 | 67.98 | 69.26 | 67.18 | 67.98 | 223,751 | -0.02(-0.03%) |
Feb 20, 2018 | 68.10 | 68.86 | 67.75 | 68.00 | 190,588 | -0.58(-0.85%) |
Feb 16, 2018 | 68.58 | 68.58 | 68.58 | 0 | -0.57(-0.83%) | |
Feb 15, 2018 | 68.11 | 69.35 | 67.76 | 69.16 | 297,082 | +1.45(+2.14%) |
Feb 14, 2018 | 66.13 | 67.82 | 65.81 | 67.71 | 297,494 | +0.99(+1.48%) |
Feb 13, 2018 | 65.99 | 66.85 | 64.95 | 66.72 | 262,251 | +0.40(+0.60%) |
Feb 12, 2018 | 66.99 | 67.47 | 65.57 | 66.33 | 341,543 | -0.81(-1.21%) |
Feb 09, 2018 | 67.39 | 67.87 | 64.47 | 67.14 | 443,016 | +0.64(+0.96%) |
Feb 08, 2018 | 62.84 | 70.97 | 62.76 | 66.50 | 802,665 | +3.95(+6.32%) |
Feb 07, 2018 | 61.86 | 63.05 | 61.86 | 62.54 | 283,310 | +0.34(+0.54%) |
Feb 06, 2018 | 59.32 | 62.86 | 59.13 | 62.21 | 490,811 | +0.21(+0.33%) |
Feb 05, 2018 | 64.23 | 64.83 | 61.19 | 62.00 | 299,208 | -3.42(-5.23%) |
Feb 02, 2018 | 66.98 | 66.98 | 65.26 | 65.42 | 217,913 | -2.19(-3.24%) |