Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.76 | 70.00 | 68.42 | 68.42 | 1,578,099 | -0.64(-0.93%) |
Apr 27, 2018 | 68.46 | 69.94 | 68.41 | 69.06 | 1,527,784 | +0.58(+0.85%) |
Apr 26, 2018 | 67.07 | 68.89 | 66.80 | 68.48 | 1,226,597 | +1.57(+2.35%) |
Apr 25, 2018 | 67.83 | 67.84 | 66.66 | 66.91 | 1,670,061 | -0.78(-1.15%) |
Apr 24, 2018 | 68.26 | 68.67 | 67.19 | 67.69 | 2,073,038 | -0.16(-0.24%) |
Apr 23, 2018 | 67.34 | 68.33 | 66.66 | 67.85 | 2,819,808 | +2.84(+4.37%) |
Apr 20, 2018 | 65.58 | 66.18 | 64.80 | 65.01 | 1,826,999 | -0.70(-1.07%) |
Apr 19, 2018 | 65.61 | 65.99 | 65.08 | 65.71 | 1,218,957 | +0.17(+0.26%) |
Apr 18, 2018 | 66.99 | 67.33 | 65.32 | 65.54 | 1,902,534 | -1.30(-1.94%) |
Apr 17, 2018 | 66.17 | 67.00 | 65.67 | 66.84 | 1,561,809 | +1.34(+2.05%) |
Apr 16, 2018 | 65.66 | 65.85 | 65.02 | 65.50 | 1,261,339 | +0.12(+0.18%) |
Apr 13, 2018 | 66.45 | 66.58 | 65.01 | 65.38 | 1,157,558 | -0.70(-1.06%) |
Apr 12, 2018 | 65.17 | 66.42 | 65.03 | 66.08 | 1,493,501 | +0.98(+1.51%) |
Apr 11, 2018 | 64.91 | 66.10 | 64.77 | 65.10 | 1,309,103 | -0.13(-0.20%) |
Apr 10, 2018 | 64.76 | 65.44 | 64.63 | 65.23 | 1,387,935 | +0.96(+1.49%) |
Apr 09, 2018 | 65.21 | 65.44 | 64.20 | 64.27 | 1,874,198 | -0.59(-0.91%) |
Apr 06, 2018 | 65.71 | 66.23 | 64.17 | 64.86 | 2,731,531 | -1.16(-1.76%) |
Apr 05, 2018 | 64.42 | 66.22 | 64.38 | 66.02 | 1,609,784 | +1.71(+2.66%) |
Apr 04, 2018 | 62.11 | 64.39 | 61.82 | 64.31 | 1,811,998 | +1.48(+2.36%) |
Apr 03, 2018 | 62.05 | 63.00 | 61.83 | 62.83 | 1,766,042 | +0.89(+1.44%) |
Apr 02, 2018 | 61.84 | 62.47 | 60.58 | 61.94 | 2,282,040 | -0.14(-0.23%) |
Mar 29, 2018 | 62.08 | 62.08 | 62.08 | 0 | +0.87(+1.42%) | |
Mar 28, 2018 | 61.77 | 62.53 | 60.71 | 61.21 | 2,104,517 | -0.30(-0.49%) |
Mar 27, 2018 | 62.96 | 62.96 | 61.09 | 61.51 | 949,228 | -1.21(-1.93%) |
Mar 26, 2018 | 62.02 | 62.83 | 61.27 | 62.72 | 1,048,908 | +1.57(+2.57%) |
Mar 23, 2018 | 62.27 | 62.77 | 61.00 | 61.15 | 1,455,136 | -0.95(-1.53%) |
Mar 22, 2018 | 62.52 | 63.25 | 62.04 | 62.10 | 1,153,396 | -1.16(-1.83%) |
Mar 21, 2018 | 62.87 | 64.54 | 62.48 | 63.26 | 1,617,246 | +0.62(+0.99%) |
Mar 20, 2018 | 61.84 | 62.95 | 61.43 | 62.64 | 2,033,099 | +0.89(+1.44%) |
Mar 19, 2018 | 61.56 | 62.99 | 61.29 | 61.75 | 1,551,365 | +0.20(+0.32%) |
Mar 16, 2018 | 61.04 | 62.10 | 60.89 | 61.55 | 2,558,781 | +0.71(+1.17%) |
Mar 15, 2018 | 61.36 | 61.58 | 60.80 | 60.84 | 1,220,733 | -0.26(-0.43%) |
Mar 14, 2018 | 62.23 | 62.44 | 60.74 | 61.10 | 2,122,433 | -1.18(-1.89%) |
Mar 13, 2018 | 61.94 | 62.90 | 61.79 | 62.28 | 1,400,494 | +0.87(+1.42%) |
Mar 12, 2018 | 61.30 | 61.49 | 60.47 | 61.41 | 1,532,065 | +0.01(+0.02%) |
Mar 09, 2018 | 60.99 | 61.73 | 60.79 | 61.40 | 1,865,976 | +0.69(+1.14%) |
Mar 08, 2018 | 61.94 | 61.94 | 60.63 | 60.71 | 2,124,317 | -0.96(-1.56%) |
Mar 07, 2018 | 61.84 | 60.81 | 61.67 | 2,029,924 | -0.40(-0.64%) | |
Mar 06, 2018 | 61.82 | 62.53 | 61.56 | 62.07 | 1,381,606 | +0.16(+0.26%) |
Mar 05, 2018 | 61.44 | 62.23 | 60.91 | 61.91 | 2,800,608 | +0.04(+0.06%) |
Mar 02, 2018 | 62.46 | 62.46 | 60.63 | 61.87 | 2,544,623 | -1.37(-2.17%) |
Mar 01, 2018 | 62.88 | 63.68 | 62.02 | 63.24 | 2,476,203 | +0.31(+0.49%) |
Feb 28, 2018 | 64.00 | 64.10 | 62.91 | 62.93 | 1,630,110 | -0.69(-1.08%) |
Feb 27, 2018 | 65.21 | 65.69 | 63.59 | 63.62 | 1,739,434 | -1.28(-1.97%) |
Feb 26, 2018 | 64.88 | 65.36 | 64.22 | 64.90 | 1,409,621 | +0.18(+0.28%) |
Feb 23, 2018 | 64.19 | 64.81 | 63.73 | 64.72 | 1,442,369 | +0.95(+1.49%) |
Feb 22, 2018 | 63.56 | 63.77 | 1,252,321 | +0.16(+0.25%) | ||
Feb 21, 2018 | 63.75 | 65.26 | 63.60 | 63.61 | 1,722,689 | -0.36(-0.56%) |
Feb 20, 2018 | 64.22 | 62.65 | 63.97 | 3,731,451 | +0.07(+0.11%) | |
Feb 16, 2018 | 63.90 | 63.90 | 63.90 | 0 | -0.83(-1.28%) | |
Feb 15, 2018 | 63.90 | 64.77 | 63.40 | 64.73 | 3,445,119 | +1.35(+2.13%) |
Feb 14, 2018 | 62.27 | 63.48 | 61.82 | 63.38 | 3,041,593 | +1.00(+1.60%) |
Feb 13, 2018 | 60.88 | 62.96 | 60.56 | 62.38 | 3,334,126 | +1.49(+2.45%) |
Feb 12, 2018 | 60.13 | 61.54 | 59.40 | 60.89 | 3,656,854 | +1.09(+1.82%) |
Feb 09, 2018 | 60.40 | 60.80 | 56.21 | 59.80 | 7,366,288 | -0.23(-0.38%) |
Feb 08, 2018 | 66.19 | 59.98 | 60.03 | 5,993,484 | -6.08(-9.20%) | |
Feb 07, 2018 | 69.59 | 69.95 | 65.95 | 66.11 | 6,724,602 | +0.67(+1.02%) |
Feb 06, 2018 | 63.00 | 66.07 | 62.18 | 65.44 | 5,057,295 | +0.72(+1.11%) |
Feb 05, 2018 | 65.29 | 66.16 | 63.89 | 64.72 | 2,716,053 | -0.55(-0.84%) |
Feb 02, 2018 | 65.46 | 66.59 | 64.84 | 65.27 | 2,476,029 | -0.66(-1.00%) |