Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.12 | 69.78 | 68.11 | 68.39 | 827,420 | -0.53(-0.77%) |
Apr 27, 2018 | 68.43 | 69.03 | 68.30 | 68.92 | 500,666 | +0.64(+0.93%) |
Apr 26, 2018 | 69.54 | 69.54 | 67.98 | 68.28 | 652,094 | -1.21(-1.74%) |
Apr 25, 2018 | 68.42 | 70.32 | 68.28 | 69.49 | 613,682 | +1.22(+1.79%) |
Apr 24, 2018 | 68.99 | 69.83 | 67.27 | 68.27 | 1,167,333 | -0.49(-0.71%) |
Apr 23, 2018 | 67.62 | 73.64 | 67.62 | 68.76 | 951,319 | +1.15(+1.71%) |
Apr 20, 2018 | 67.48 | 68.46 | 67.05 | 67.61 | 771,694 | +0.30(+0.45%) |
Apr 19, 2018 | 67.30 | 67.50 | 65.92 | 67.31 | 1,025,155 | -0.27(-0.40%) |
Apr 18, 2018 | 66.26 | 68.58 | 65.63 | 67.58 | 2,075,342 | -2.09(-3.00%) |
Apr 17, 2018 | 69.11 | 69.95 | 68.77 | 69.66 | 745,235 | +0.97(+1.41%) |
Apr 16, 2018 | 68.37 | 69.23 | 67.95 | 68.70 | 650,476 | +0.70(+1.02%) |
Apr 13, 2018 | 67.94 | 68.93 | 66.69 | 68.00 | 1,182,626 | +0.47(+0.70%) |
Apr 12, 2018 | 67.22 | 67.69 | 66.91 | 67.53 | 715,587 | +0.31(+0.46%) |
Apr 11, 2018 | 67.90 | 68.37 | 67.07 | 67.22 | 502,798 | -1.06(-1.55%) |
Apr 10, 2018 | 68.12 | 69.18 | 67.62 | 68.27 | 870,857 | +0.66(+0.98%) |
Apr 09, 2018 | 69.08 | 69.08 | 67.52 | 67.61 | 557,204 | -0.93(-1.36%) |
Apr 06, 2018 | 69.55 | 70.28 | 68.06 | 68.54 | 422,893 | -1.42(-2.02%) |
Apr 05, 2018 | 69.79 | 70.60 | 69.32 | 69.96 | 810,116 | +0.57(+0.83%) |
Apr 04, 2018 | 67.86 | 69.50 | 67.40 | 69.38 | 488,798 | +0.52(+0.76%) |
Apr 03, 2018 | 68.60 | 69.47 | 68.48 | 68.86 | 658,346 | +0.71(+1.04%) |
Apr 02, 2018 | 69.83 | 70.32 | 67.39 | 68.15 | 922,224 | -2.01(-2.87%) |
Mar 29, 2018 | 70.16 | 70.16 | 70.16 | 0 | +0.87(+1.25%) | |
Mar 28, 2018 | 70.33 | 70.33 | 68.42 | 69.29 | 695,674 | -0.70(-1.01%) |
Mar 27, 2018 | 70.67 | 71.15 | 69.85 | 70.00 | 569,270 | -0.34(-0.48%) |
Mar 26, 2018 | 70.03 | 70.55 | 69.30 | 70.33 | 419,521 | +1.26(+1.82%) |
Mar 23, 2018 | 69.56 | 70.20 | 68.94 | 69.07 | 600,041 | -0.50(-0.72%) |
Mar 22, 2018 | 72.00 | 72.35 | 69.55 | 69.57 | 817,985 | -2.86(-3.94%) |
Mar 21, 2018 | 72.05 | 72.98 | 71.61 | 72.43 | 376,008 | +0.51(+0.71%) |
Mar 20, 2018 | 72.82 | 72.94 | 71.60 | 71.92 | 478,553 | -0.81(-1.11%) |
Mar 19, 2018 | 72.49 | 72.87 | 72.14 | 72.73 | 596,113 | -0.02(-0.02%) |
Mar 16, 2018 | 72.19 | 73.63 | 72.19 | 72.75 | 1,009,667 | +0.52(+0.71%) |
Mar 15, 2018 | 74.22 | 74.54 | 72.21 | 72.23 | 743,581 | -1.99(-2.68%) |
Mar 14, 2018 | 75.44 | 75.44 | 73.90 | 74.22 | 557,062 | -1.05(-1.39%) |
Mar 13, 2018 | 75.82 | 76.09 | 75.11 | 75.27 | 461,756 | -0.15(-0.20%) |
Mar 12, 2018 | 75.41 | 76.08 | 75.24 | 75.41 | 742,475 | +0.23(+0.30%) |
Mar 09, 2018 | 75.02 | 75.30 | 74.72 | 75.19 | 673,768 | +0.61(+0.82%) |
Mar 08, 2018 | 74.83 | 75.12 | 74.21 | 74.57 | 480,266 | -0.13(-0.18%) |
Mar 07, 2018 | 75.19 | 74.70 | 542,838 | -0.09(-0.12%) | ||
Mar 06, 2018 | 75.10 | 75.23 | 74.39 | 74.79 | 817,089 | +0.05(+0.07%) |
Mar 05, 2018 | 73.82 | 75.50 | 73.66 | 74.74 | 569,790 | +0.50(+0.67%) |
Mar 02, 2018 | 73.32 | 74.40 | 72.94 | 74.24 | 390,584 | +0.52(+0.71%) |
Mar 01, 2018 | 73.57 | 74.55 | 73.12 | 73.72 | 513,989 | +0.21(+0.29%) |
Feb 28, 2018 | 74.63 | 75.25 | 73.50 | 73.51 | 418,897 | -0.97(-1.31%) |
Feb 27, 2018 | 75.09 | 75.66 | 74.47 | 74.48 | 404,297 | -0.65(-0.86%) |
Feb 26, 2018 | 74.78 | 75.30 | 74.44 | 75.13 | 717,557 | +0.50(+0.67%) |
Feb 23, 2018 | 73.95 | 74.67 | 73.67 | 74.63 | 435,905 | +1.08(+1.47%) |
Feb 22, 2018 | 73.41 | 73.55 | 549,808 | -0.66(-0.89%) | ||
Feb 21, 2018 | 74.49 | 74.80 | 74.19 | 74.21 | 1,107,843 | -0.29(-0.39%) |
Feb 20, 2018 | 74.50 | 74.82 | 74.12 | 74.50 | 630,130 | +0.03(+0.04%) |
Feb 16, 2018 | 74.47 | 74.47 | 74.47 | 0 | +0.20(+0.26%) | |
Feb 15, 2018 | 73.99 | 74.28 | 72.98 | 74.28 | 551,916 | +0.77(+1.05%) |
Feb 14, 2018 | 72.24 | 73.56 | 72.05 | 73.50 | 561,693 | +0.98(+1.36%) |
Feb 13, 2018 | 73.21 | 73.31 | 71.98 | 72.52 | 870,608 | -0.90(-1.23%) |
Feb 12, 2018 | 73.06 | 73.72 | 72.13 | 73.42 | 955,958 | +0.92(+1.27%) |
Feb 09, 2018 | 72.19 | 72.76 | 70.68 | 72.50 | 977,516 | +0.82(+1.15%) |
Feb 08, 2018 | 72.93 | 73.93 | 71.67 | 71.68 | 1,144,537 | -0.85(-1.18%) |
Feb 07, 2018 | 72.56 | 73.13 | 72.25 | 72.54 | 862,579 | +0.03(+0.04%) |
Feb 06, 2018 | 70.45 | 72.91 | 70.23 | 72.50 | 1,244,436 | +0.47(+0.65%) |
Feb 05, 2018 | 72.73 | 74.63 | 71.34 | 72.03 | 1,315,298 | -1.57(-2.13%) |
Feb 02, 2018 | 72.81 | 74.56 | 72.81 | 73.60 | 1,143,405 | -0.18(-0.24%) |