Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.55 | 71.77 | 70.84 | 70.88 | 9,745 | -0.43(-0.61%) |
Apr 27, 2018 | 71.65 | 71.85 | 71.20 | 71.31 | 26,493 | -0.36(-0.51%) |
Apr 26, 2018 | 71.42 | 71.82 | 71.30 | 71.68 | 15,248 | +0.37(+0.52%) |
Apr 25, 2018 | 71.46 | 71.46 | 70.91 | 71.31 | 18,776 | -0.09(-0.13%) |
Apr 24, 2018 | 72.27 | 72.45 | 71.02 | 71.40 | 37,472 | -0.64(-0.88%) |
Apr 23, 2018 | 72.26 | 72.41 | 71.76 | 72.04 | 14,219 | -0.10(-0.13%) |
Apr 20, 2018 | 72.25 | 72.54 | 72.10 | 72.14 | 13,404 | -0.36(-0.50%) |
Apr 19, 2018 | 73.10 | 73.10 | 72.32 | 72.50 | 21,794 | -0.68(-0.93%) |
Apr 18, 2018 | 73.20 | 73.39 | 73.12 | 73.18 | 66,890 | +0.09(+0.12%) |
Apr 17, 2018 | 72.73 | 73.10 | 72.54 | 73.09 | 17,362 | +0.89(+1.24%) |
Apr 16, 2018 | 71.78 | 72.31 | 71.78 | 72.20 | 19,037 | +0.84(+1.18%) |
Apr 13, 2018 | 72.05 | 72.05 | 71.23 | 71.35 | 24,299 | -0.33(-0.45%) |
Apr 12, 2018 | 71.68 | 71.90 | 71.68 | 71.68 | 15,712 | +0.39(+0.54%) |
Apr 11, 2018 | 70.84 | 71.41 | 70.83 | 71.29 | 15,147 | +0.14(+0.19%) |
Apr 10, 2018 | 70.67 | 71.24 | 70.54 | 71.15 | 20,716 | +1.24(+1.77%) |
Apr 09, 2018 | 70.51 | 70.62 | 69.91 | 69.91 | 6,386 | -0.10(-0.14%) |
Apr 06, 2018 | 70.85 | 71.35 | 69.69 | 70.01 | 25,402 | -1.32(-1.85%) |
Apr 05, 2018 | 71.23 | 71.36 | 70.84 | 71.33 | 9,692 | +0.74(+1.05%) |
Apr 04, 2018 | 69.05 | 70.64 | 69.05 | 70.59 | 36,392 | +0.82(+1.17%) |
Apr 03, 2018 | 69.42 | 69.99 | 69.21 | 69.78 | 23,033 | +0.86(+1.25%) |
Apr 02, 2018 | 70.36 | 70.41 | 68.42 | 68.92 | 37,695 | -1.65(-2.34%) |
Mar 29, 2018 | 70.57 | 70.57 | 70.57 | 0 | +0.85(+1.21%) | |
Mar 28, 2018 | 70.15 | 70.15 | 69.33 | 69.73 | 20,932 | +0.25(+0.37%) |
Mar 27, 2018 | 71.11 | 71.11 | 69.47 | 69.47 | 24,301 | -1.52(-2.14%) |
Mar 26, 2018 | 70.48 | 70.99 | 69.58 | 70.99 | 30,946 | +1.20(+1.71%) |
Mar 23, 2018 | 71.21 | 71.32 | 69.78 | 69.79 | 28,967 | -1.83(-2.56%) |
Mar 22, 2018 | 71.88 | 72.02 | 71.62 | 71.62 | 5,680 | -1.07(-1.47%) |
Mar 21, 2018 | 72.22 | 72.74 | 72.22 | 72.69 | 14,998 | +0.44(+0.61%) |
Mar 20, 2018 | 72.08 | 72.27 | 72.02 | 72.25 | 12,451 | +0.83(+1.17%) |
Mar 19, 2018 | 72.44 | 72.44 | 71.37 | 71.42 | 13,565 | -1.27(-1.75%) |
Mar 16, 2018 | 72.18 | 72.69 | 72.18 | 72.69 | 27,967 | +0.56(+0.78%) |
Mar 15, 2018 | 72.81 | 72.81 | 71.99 | 72.13 | 13,120 | -0.42(-0.59%) |
Mar 14, 2018 | 73.17 | 73.17 | 72.53 | 72.55 | 14,324 | -0.22(-0.31%) |
Mar 13, 2018 | 73.52 | 73.52 | 72.64 | 72.78 | 9,890 | -0.30(-0.41%) |
Mar 12, 2018 | 73.22 | 73.23 | 72.88 | 73.07 | 19,973 | +0.22(+0.30%) |
Mar 09, 2018 | 72.02 | 72.90 | 72.02 | 72.85 | 34,983 | +1.29(+1.80%) |
Mar 08, 2018 | 71.92 | 71.94 | 71.22 | 71.56 | 22,731 | -0.05(-0.08%) |
Mar 07, 2018 | 71.62 | 71.62 | 13,419 | +0.71(+1.00%) | ||
Mar 06, 2018 | 70.45 | 70.92 | 69.96 | 70.90 | 30,218 | +0.62(+0.88%) |
Mar 05, 2018 | 69.54 | 70.38 | 69.27 | 70.29 | 13,788 | +0.46(+0.66%) |
Mar 02, 2018 | 67.85 | 69.82 | 67.85 | 69.82 | 18,712 | +1.65(+2.42%) |
Mar 01, 2018 | 68.74 | 69.00 | 67.53 | 68.17 | 21,608 | -0.62(-0.91%) |
Feb 28, 2018 | 70.07 | 70.07 | 68.73 | 68.79 | 24,459 | -1.22(-1.75%) |
Feb 27, 2018 | 71.00 | 71.00 | 70.02 | 70.02 | 10,912 | -0.87(-1.22%) |
Feb 26, 2018 | 70.75 | 70.99 | 70.20 | 70.88 | 19,346 | +0.59(+0.85%) |
Feb 23, 2018 | 70.06 | 70.29 | 69.94 | 70.29 | 4,669 | +0.62(+0.88%) |
Feb 22, 2018 | 69.59 | 69.67 | 11,461 | -0.14(-0.20%) | ||
Feb 21, 2018 | 69.39 | 70.69 | 69.39 | 69.81 | 11,548 | +0.54(+0.78%) |
Feb 20, 2018 | 69.53 | 69.92 | 69.19 | 69.27 | 16,033 | -0.71(-1.01%) |
Feb 16, 2018 | 69.98 | 69.98 | 69.98 | 0 | +0.39(+0.56%) | |
Feb 15, 2018 | 69.59 | 69.74 | 69.35 | 69.60 | 21,622 | +0.72(+1.04%) |
Feb 14, 2018 | 67.27 | 69.01 | 67.27 | 68.88 | 12,610 | +1.16(+1.71%) |
Feb 13, 2018 | 67.39 | 67.73 | 67.24 | 67.72 | 11,011 | +0.12(+0.17%) |
Feb 12, 2018 | 67.13 | 67.92 | 66.52 | 67.60 | 22,932 | +0.16(+0.23%) |
Feb 09, 2018 | 66.77 | 67.44 | 65.10 | 67.44 | 16,115 | +0.89(+1.34%) |
Feb 08, 2018 | 68.27 | 68.27 | 66.55 | 66.55 | 13,400 | -1.73(-2.53%) |
Feb 07, 2018 | 68.26 | 68.65 | 68.15 | 68.28 | 40,950 | +0.02(+0.03%) |
Feb 06, 2018 | 66.18 | 68.40 | 62.27 | 68.26 | 81,597 | -0.27(-0.40%) |
Feb 05, 2018 | 69.59 | 69.82 | 67.83 | 68.53 | 32,282 | -1.67(-2.37%) |
Feb 02, 2018 | 71.24 | 71.52 | 70.18 | 70.19 | 23,450 | -1.39(-1.94%) |