Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 59.06 | 59.35 | 58.47 | 58.49 | 1,606,334 | -0.21(-0.36%) |
Apr 27, 2018 | 58.56 | 59.60 | 57.88 | 58.70 | 1,112,763 | +0.10(+0.17%) |
Apr 26, 2018 | 61.62 | 61.62 | 56.91 | 58.60 | 2,672,777 | -4.73(-7.46%) |
Apr 25, 2018 | 64.36 | 64.36 | 63.18 | 63.32 | 1,103,332 | -0.95(-1.48%) |
Apr 24, 2018 | 65.33 | 65.46 | 63.94 | 64.28 | 1,144,057 | -0.55(-0.84%) |
Apr 23, 2018 | 65.32 | 65.57 | 64.68 | 64.82 | 598,233 | -0.19(-0.30%) |
Apr 20, 2018 | 65.67 | 65.81 | 64.82 | 65.02 | 577,635 | -0.55(-0.83%) |
Apr 19, 2018 | 65.41 | 65.59 | 65.02 | 65.56 | 481,561 | +0.30(+0.45%) |
Apr 18, 2018 | 65.65 | 66.27 | 65.15 | 65.27 | 623,321 | -0.35(-0.54%) |
Apr 17, 2018 | 65.76 | 65.90 | 65.16 | 65.62 | 759,683 | +0.13(+0.20%) |
Apr 16, 2018 | 64.76 | 65.88 | 64.76 | 65.49 | 704,619 | +1.15(+1.78%) |
Apr 13, 2018 | 65.74 | 65.74 | 63.88 | 64.34 | 1,401,858 | -0.78(-1.19%) |
Apr 12, 2018 | 64.89 | 66.01 | 64.69 | 65.12 | 1,110,610 | -0.80(-1.22%) |
Apr 11, 2018 | 66.18 | 67.46 | 65.68 | 65.92 | 682,620 | -0.71(-1.07%) |
Apr 10, 2018 | 67.52 | 67.52 | 66.47 | 66.64 | 1,135,948 | +0.00(+0.00%) |
Apr 09, 2018 | 67.54 | 68.01 | 66.56 | 66.64 | 795,143 | -0.68(-1.02%) |
Apr 06, 2018 | 68.45 | 68.86 | 66.65 | 67.32 | 561,801 | -1.71(-2.48%) |
Apr 05, 2018 | 69.72 | 69.72 | 68.70 | 69.03 | 606,522 | -0.23(-0.33%) |
Apr 04, 2018 | 67.81 | 69.45 | 67.30 | 69.26 | 480,882 | +0.32(+0.47%) |
Apr 03, 2018 | 67.93 | 68.98 | 67.54 | 68.94 | 734,090 | +1.13(+1.66%) |
Apr 02, 2018 | 68.92 | 69.31 | 66.92 | 67.81 | 603,587 | -1.48(-2.14%) |
Mar 29, 2018 | 69.29 | 69.29 | 69.29 | 0 | +1.80(+2.67%) | |
Mar 28, 2018 | 67.93 | 68.22 | 67.00 | 67.49 | 539,510 | -0.40(-0.59%) |
Mar 27, 2018 | 69.96 | 69.96 | 67.54 | 67.88 | 609,785 | -1.60(-2.30%) |
Mar 26, 2018 | 68.10 | 69.61 | 67.90 | 69.48 | 825,713 | +2.32(+3.46%) |
Mar 23, 2018 | 69.32 | 69.51 | 67.11 | 67.16 | 690,123 | -2.20(-3.17%) |
Mar 22, 2018 | 71.19 | 71.52 | 69.31 | 69.36 | 1,110,329 | -2.51(-3.49%) |
Mar 21, 2018 | 71.43 | 72.47 | 71.22 | 71.87 | 591,614 | +0.55(+0.77%) |
Mar 20, 2018 | 70.85 | 71.56 | 70.68 | 71.32 | 499,734 | +0.67(+0.94%) |
Mar 19, 2018 | 70.47 | 71.07 | 69.98 | 70.66 | 726,045 | -0.21(-0.30%) |
Mar 16, 2018 | 70.16 | 71.11 | 69.91 | 70.87 | 1,447,878 | +1.01(+1.44%) |
Mar 15, 2018 | 70.42 | 70.42 | 69.59 | 69.86 | 517,574 | -0.36(-0.51%) |
Mar 14, 2018 | 71.29 | 71.29 | 70.00 | 70.22 | 531,308 | -0.62(-0.87%) |
Mar 13, 2018 | 72.02 | 72.02 | 70.64 | 70.84 | 645,644 | -0.68(-0.96%) |
Mar 12, 2018 | 71.20 | 72.14 | 70.80 | 71.53 | 657,498 | +0.33(+0.47%) |
Mar 09, 2018 | 69.43 | 71.25 | 69.43 | 71.20 | 652,639 | +1.49(+2.14%) |
Mar 08, 2018 | 69.41 | 69.80 | 68.96 | 69.71 | 524,319 | +0.42(+0.60%) |
Mar 07, 2018 | 68.34 | 69.59 | 68.16 | 69.29 | 699,924 | +0.14(+0.20%) |
Mar 06, 2018 | 68.24 | 69.34 | 67.95 | 69.15 | 818,404 | +1.36(+2.01%) |
Mar 05, 2018 | 67.17 | 68.49 | 66.66 | 67.79 | 1,152,841 | -0.08(-0.12%) |
Mar 02, 2018 | 65.81 | 68.05 | 65.73 | 67.87 | 744,706 | +1.15(+1.72%) |
Mar 01, 2018 | 66.89 | 67.75 | 66.18 | 66.73 | 625,193 | -0.64(-0.95%) |
Feb 28, 2018 | 68.22 | 68.42 | 67.33 | 67.37 | 811,351 | -0.49(-0.72%) |
Feb 27, 2018 | 68.54 | 69.19 | 67.84 | 67.86 | 715,141 | -0.77(-1.12%) |
Feb 26, 2018 | 67.76 | 68.73 | 67.54 | 68.62 | 925,713 | +0.65(+0.95%) |
Feb 23, 2018 | 68.15 | 68.27 | 66.36 | 67.98 | 1,158,819 | -0.09(-0.14%) |
Feb 22, 2018 | 68.56 | 69.10 | 67.94 | 68.07 | 683,969 | -0.33(-0.49%) |
Feb 21, 2018 | 67.49 | 69.71 | 67.17 | 68.40 | 993,191 | +1.13(+1.68%) |
Feb 20, 2018 | 67.99 | 68.18 | 67.09 | 67.27 | 621,405 | -0.95(-1.40%) |
Feb 16, 2018 | 68.23 | 68.23 | 68.23 | 0 | +0.31(+0.46%) | |
Feb 15, 2018 | 68.02 | 69.22 | 66.85 | 67.91 | 593,431 | +0.41(+0.60%) |
Feb 14, 2018 | 65.60 | 67.65 | 65.03 | 67.50 | 623,893 | +1.51(+2.28%) |
Feb 13, 2018 | 66.30 | 66.00 | 571,941 | +0.18(+0.27%) | ||
Feb 12, 2018 | 65.53 | 66.72 | 65.09 | 65.82 | 803,770 | +0.73(+1.12%) |
Feb 09, 2018 | 64.79 | 65.55 | 62.98 | 65.09 | 1,269,000 | +1.43(+2.25%) |
Feb 08, 2018 | 67.35 | 67.74 | 63.66 | 63.66 | 1,349,761 | -3.39(-5.06%) |
Feb 07, 2018 | 66.07 | 67.59 | 65.73 | 67.05 | 893,744 | +0.96(+1.46%) |
Feb 06, 2018 | 64.95 | 67.11 | 63.44 | 66.09 | 1,460,031 | -0.90(-1.34%) |
Feb 05, 2018 | 68.14 | 68.87 | 65.95 | 66.99 | 1,261,044 | -1.70(-2.48%) |
Feb 02, 2018 | 69.21 | 69.60 | 67.21 | 68.69 | 990,312 | -1.05(-1.51%) |