Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.13 | 69.27 | 68.24 | 68.25 | 640,062 | -0.67(-0.97%) |
Apr 27, 2018 | 68.93 | 69.08 | 68.66 | 68.92 | 952,634 | +0.07(+0.11%) |
Apr 26, 2018 | 68.46 | 69.06 | 68.35 | 68.84 | 1,008,409 | +0.54(+0.79%) |
Apr 25, 2018 | 68.22 | 68.41 | 67.68 | 68.31 | 1,032,418 | +0.14(+0.21%) |
Apr 24, 2018 | 69.23 | 69.23 | 67.73 | 68.17 | 1,306,799 | -0.67(-0.97%) |
Apr 23, 2018 | 68.84 | 68.99 | 68.52 | 68.84 | 2,103,015 | +0.15(+0.22%) |
Apr 20, 2018 | 69.20 | 69.27 | 68.43 | 68.69 | 807,670 | -0.43(-0.62%) |
Apr 19, 2018 | 69.41 | 69.41 | 68.80 | 69.12 | 600,401 | -0.53(-0.76%) |
Apr 18, 2018 | 69.87 | 69.91 | 69.63 | 69.65 | 874,460 | -0.09(-0.13%) |
Apr 17, 2018 | 69.70 | 69.93 | 69.51 | 69.74 | 1,372,753 | +0.44(+0.63%) |
Apr 16, 2018 | 69.14 | 69.50 | 68.95 | 69.30 | 870,050 | +0.57(+0.83%) |
Apr 13, 2018 | 69.24 | 69.28 | 68.46 | 68.73 | 709,658 | -0.14(-0.20%) |
Apr 12, 2018 | 68.76 | 69.16 | 68.71 | 68.87 | 784,835 | +0.45(+0.66%) |
Apr 11, 2018 | 68.37 | 68.81 | 68.27 | 68.41 | 801,913 | -0.36(-0.53%) |
Apr 10, 2018 | 68.51 | 68.99 | 68.24 | 68.78 | 899,266 | +1.12(+1.65%) |
Apr 09, 2018 | 67.83 | 68.66 | 67.60 | 67.66 | 735,995 | +0.26(+0.38%) |
Apr 06, 2018 | 68.26 | 68.69 | 66.93 | 67.41 | 1,298,053 | -1.38(-2.01%) |
Apr 05, 2018 | 68.64 | 69.01 | 68.41 | 68.79 | 710,191 | +0.44(+0.64%) |
Apr 04, 2018 | 66.61 | 68.46 | 66.51 | 68.35 | 1,211,772 | +0.78(+1.16%) |
Apr 03, 2018 | 66.93 | 67.64 | 66.58 | 67.56 | 972,948 | +0.93(+1.40%) |
Apr 02, 2018 | 67.99 | 68.06 | 65.92 | 66.63 | 2,256,398 | -1.53(-2.24%) |
Mar 29, 2018 | 68.16 | 68.16 | 68.16 | 0 | +0.79(+1.18%) | |
Mar 28, 2018 | 67.44 | 67.97 | 67.16 | 67.37 | 1,160,305 | +0.07(+0.11%) |
Mar 27, 2018 | 68.32 | 68.59 | 66.90 | 67.29 | 950,049 | -0.77(-1.13%) |
Mar 26, 2018 | 67.32 | 68.13 | 66.91 | 68.06 | 1,450,974 | +1.68(+2.54%) |
Mar 23, 2018 | 67.83 | 68.06 | 66.31 | 66.38 | 1,798,915 | -1.33(-1.96%) |
Mar 22, 2018 | 68.84 | 68.98 | 67.63 | 67.70 | 1,385,811 | -1.75(-2.53%) |
Mar 21, 2018 | 69.47 | 70.16 | 69.38 | 69.46 | 865,413 | -0.03(-0.05%) |
Mar 20, 2018 | 69.62 | 69.82 | 69.38 | 69.49 | 529,336 | +0.04(+0.06%) |
Mar 19, 2018 | 70.16 | 70.20 | 69.02 | 69.45 | 759,104 | -0.87(-1.24%) |
Mar 16, 2018 | 70.19 | 70.58 | 70.19 | 70.32 | 725,176 | +0.20(+0.28%) |
Mar 15, 2018 | 70.34 | 70.50 | 69.99 | 70.12 | 754,158 | -0.07(-0.11%) |
Mar 14, 2018 | 71.02 | 71.07 | 70.04 | 70.20 | 798,522 | -0.49(-0.70%) |
Mar 13, 2018 | 71.32 | 71.56 | 70.53 | 70.69 | 822,443 | -0.36(-0.51%) |
Mar 12, 2018 | 71.34 | 71.51 | 70.92 | 71.05 | 1,015,880 | -0.20(-0.29%) |
Mar 09, 2018 | 70.62 | 71.26 | 70.41 | 71.25 | 947,015 | +1.06(+1.51%) |
Mar 08, 2018 | 70.05 | 70.20 | 69.76 | 70.20 | 706,542 | +0.34(+0.49%) |
Mar 07, 2018 | 69.94 | 69.21 | 69.85 | 1,128,974 | -0.14(-0.20%) | |
Mar 06, 2018 | 70.20 | 70.22 | 69.58 | 69.99 | 865,053 | +0.04(+0.06%) |
Mar 05, 2018 | 68.84 | 70.13 | 68.82 | 69.95 | 923,534 | +0.80(+1.15%) |
Mar 02, 2018 | 68.43 | 69.33 | 68.19 | 69.16 | 912,954 | +0.26(+0.38%) |
Mar 01, 2018 | 69.66 | 70.16 | 68.44 | 68.89 | 2,544,844 | -0.76(-1.09%) |
Feb 28, 2018 | 70.92 | 71.02 | 69.65 | 69.66 | 1,233,759 | -0.93(-1.32%) |
Feb 27, 2018 | 71.56 | 71.84 | 70.58 | 70.59 | 1,035,870 | -0.87(-1.22%) |
Feb 26, 2018 | 70.93 | 71.48 | 70.75 | 71.46 | 793,792 | +0.84(+1.18%) |
Feb 23, 2018 | 69.85 | 70.62 | 69.71 | 70.62 | 678,741 | +1.14(+1.64%) |
Feb 22, 2018 | 69.32 | 69.48 | 1,052,699 | +0.09(+0.13%) | ||
Feb 21, 2018 | 70.01 | 70.61 | 69.39 | 69.39 | 1,004,509 | -0.52(-0.74%) |
Feb 20, 2018 | 70.24 | 70.41 | 69.70 | 69.91 | 1,723,619 | -0.68(-0.96%) |
Feb 16, 2018 | 70.59 | 70.59 | 70.59 | 0 | +0.09(+0.13%) | |
Feb 15, 2018 | 70.16 | 70.50 | 69.74 | 70.50 | 981,356 | +0.83(+1.19%) |
Feb 14, 2018 | 68.66 | 69.76 | 68.57 | 69.67 | 948,513 | +0.65(+0.94%) |
Feb 13, 2018 | 68.51 | 69.15 | 68.31 | 69.02 | 920,021 | +0.23(+0.33%) |
Feb 12, 2018 | 68.51 | 69.22 | 68.06 | 68.79 | 1,393,180 | +0.80(+1.17%) |
Feb 09, 2018 | 67.69 | 68.46 | 65.87 | 68.00 | 2,562,843 | +1.04(+1.56%) |
Feb 08, 2018 | 69.32 | 69.32 | 66.92 | 66.96 | 1,962,564 | -2.35(-3.38%) |
Feb 07, 2018 | 69.29 | 70.41 | 69.11 | 69.30 | 1,858,287 | -0.14(-0.20%) |
Feb 06, 2018 | 67.33 | 69.58 | 66.96 | 69.44 | 3,747,120 | +0.21(+0.30%) |
Feb 05, 2018 | 70.87 | 71.39 | 68.06 | 69.23 | 3,651,807 | -2.26(-3.16%) |
Feb 02, 2018 | 72.56 | 72.62 | 71.47 | 71.49 | 1,956,428 | -1.55(-2.12%) |