Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.37 | 68.17 | 66.95 | 66.96 | 1,864,146 | -0.24(-0.36%) |
Apr 27, 2018 | 67.50 | 67.63 | 66.86 | 67.20 | 2,059,853 | -0.22(-0.33%) |
Apr 26, 2018 | 67.78 | 68.11 | 66.93 | 67.42 | 2,857,030 | -0.23(-0.34%) |
Apr 25, 2018 | 67.42 | 67.75 | 66.94 | 67.66 | 1,778,539 | +0.17(+0.25%) |
Apr 24, 2018 | 68.55 | 68.74 | 67.05 | 67.49 | 2,337,518 | -0.82(-1.20%) |
Apr 23, 2018 | 68.72 | 68.79 | 67.90 | 68.31 | 1,613,858 | -0.42(-0.60%) |
Apr 20, 2018 | 69.26 | 69.27 | 68.32 | 68.73 | 2,678,883 | -0.23(-0.34%) |
Apr 19, 2018 | 68.78 | 69.38 | 68.72 | 68.96 | 2,887,213 | +0.28(+0.40%) |
Apr 18, 2018 | 68.16 | 68.75 | 68.07 | 68.68 | 2,281,288 | +0.82(+1.21%) |
Apr 17, 2018 | 67.97 | 68.45 | 67.86 | 67.86 | 2,831,614 | +0.23(+0.34%) |
Apr 16, 2018 | 67.52 | 68.02 | 67.44 | 67.63 | 2,964,758 | +0.59(+0.88%) |
Apr 13, 2018 | 67.54 | 67.62 | 66.65 | 67.04 | 2,267,357 | +0.07(+0.11%) |
Apr 12, 2018 | 66.28 | 67.40 | 66.13 | 66.96 | 2,803,764 | +0.99(+1.50%) |
Apr 11, 2018 | 66.37 | 66.77 | 65.72 | 65.97 | 1,864,346 | -1.00(-1.49%) |
Apr 10, 2018 | 66.79 | 67.25 | 66.41 | 66.97 | 2,713,735 | +1.46(+2.23%) |
Apr 09, 2018 | 65.79 | 66.60 | 65.41 | 65.51 | 2,087,278 | +0.25(+0.38%) |
Apr 06, 2018 | 66.50 | 66.64 | 64.77 | 65.26 | 1,983,733 | -1.77(-2.63%) |
Apr 05, 2018 | 67.20 | 67.68 | 66.98 | 67.03 | 2,032,194 | +0.13(+0.19%) |
Apr 04, 2018 | 66.09 | 67.11 | 66.07 | 66.90 | 2,478,195 | -0.24(-0.36%) |
Apr 03, 2018 | 66.09 | 67.20 | 65.77 | 67.14 | 3,382,816 | +1.43(+2.18%) |
Apr 02, 2018 | 66.99 | 67.32 | 64.50 | 65.71 | 3,203,918 | -1.31(-1.96%) |
Mar 29, 2018 | 67.02 | 67.02 | 67.02 | 0 | +0.99(+1.50%) | |
Mar 28, 2018 | 66.21 | 66.96 | 65.39 | 66.03 | 2,290,785 | -0.32(-0.49%) |
Mar 27, 2018 | 67.46 | 67.99 | 65.89 | 66.35 | 3,408,939 | -1.11(-1.64%) |
Mar 26, 2018 | 65.78 | 67.60 | 65.56 | 67.46 | 3,125,892 | +2.48(+3.81%) |
Mar 23, 2018 | 66.66 | 64.96 | 64.98 | 2,675,886 | -1.30(-1.97%) | |
Mar 22, 2018 | 67.71 | 68.15 | 66.23 | 66.29 | 2,939,957 | -2.12(-3.09%) |
Mar 21, 2018 | 68.97 | 69.04 | 67.95 | 68.40 | 2,343,176 | -0.36(-0.52%) |
Mar 20, 2018 | 68.55 | 69.06 | 68.37 | 68.76 | 3,197,801 | +0.32(+0.47%) |
Mar 19, 2018 | 68.72 | 69.17 | 68.10 | 68.44 | 3,679,983 | -0.43(-0.63%) |
Mar 16, 2018 | 68.68 | 69.22 | 68.26 | 68.88 | 7,087,250 | +0.25(+0.36%) |
Mar 15, 2018 | 68.81 | 68.91 | 68.25 | 68.63 | 3,881,774 | -0.05(-0.07%) |
Mar 14, 2018 | 69.42 | 69.56 | 68.39 | 68.67 | 3,048,609 | -0.47(-0.68%) |
Mar 13, 2018 | 69.97 | 70.26 | 68.91 | 69.14 | 3,350,200 | -0.56(-0.81%) |
Mar 12, 2018 | 70.03 | 70.29 | 69.48 | 69.71 | 2,419,558 | -0.06(-0.08%) |
Mar 09, 2018 | 68.71 | 69.83 | 68.63 | 69.76 | 1,918,442 | +1.32(+1.92%) |
Mar 08, 2018 | 67.80 | 68.61 | 67.32 | 68.44 | 3,015,349 | +0.98(+1.45%) |
Mar 07, 2018 | 67.67 | 66.51 | 67.47 | 1,753,212 | -0.09(-0.14%) | |
Mar 06, 2018 | 67.13 | 67.57 | 66.44 | 67.56 | 3,028,114 | +0.61(+0.91%) |
Mar 05, 2018 | 66.17 | 67.24 | 65.70 | 66.95 | 4,439,674 | +0.13(+0.19%) |
Mar 02, 2018 | 66.07 | 66.91 | 65.72 | 66.82 | 2,857,446 | +0.44(+0.67%) |
Mar 01, 2018 | 67.28 | 67.72 | 65.98 | 66.38 | 2,209,829 | -0.94(-1.40%) |
Feb 28, 2018 | 67.88 | 68.48 | 67.29 | 67.32 | 2,267,208 | -0.32(-0.48%) |
Feb 27, 2018 | 67.71 | 68.61 | 67.60 | 67.64 | 2,734,586 | -0.10(-0.15%) |
Feb 26, 2018 | 66.98 | 67.77 | 66.62 | 67.74 | 1,864,284 | +0.98(+1.46%) |
Feb 23, 2018 | 66.22 | 66.91 | 66.18 | 66.77 | 2,065,173 | +0.86(+1.30%) |
Feb 22, 2018 | 65.58 | 65.91 | 2,806,902 | -1.21(-1.80%) | ||
Feb 21, 2018 | 68.31 | 66.89 | 67.12 | 2,863,155 | +0.00(+0.00%) | |
Feb 20, 2018 | 66.55 | 68.63 | 66.55 | 67.12 | 4,552,542 | +1.04(+1.58%) |
Feb 16, 2018 | 66.08 | 66.08 | 66.08 | 0 | -0.76(-1.13%) | |
Feb 15, 2018 | 65.98 | 66.84 | 65.70 | 66.83 | 3,505,904 | +1.36(+2.08%) |
Feb 14, 2018 | 63.40 | 65.56 | 63.31 | 65.47 | 3,438,520 | +1.80(+2.82%) |
Feb 13, 2018 | 62.87 | 63.74 | 62.68 | 63.67 | 2,741,515 | +0.48(+0.76%) |
Feb 12, 2018 | 63.40 | 64.10 | 62.80 | 63.19 | 4,530,644 | +0.14(+0.22%) |
Feb 09, 2018 | 62.28 | 63.56 | 61.64 | 63.05 | 5,793,018 | +1.34(+2.16%) |
Feb 08, 2018 | 65.17 | 65.27 | 61.69 | 61.72 | 6,293,331 | -3.43(-5.26%) |
Feb 07, 2018 | 64.69 | 65.80 | 64.69 | 65.15 | 4,797,078 | -1.43(-2.14%) |
Feb 06, 2018 | 64.64 | 66.69 | 63.60 | 66.57 | 6,355,331 | -0.14(-0.21%) |
Feb 05, 2018 | 67.73 | 68.50 | 65.65 | 66.71 | 4,401,404 | -1.44(-2.11%) |
Feb 02, 2018 | 68.72 | 69.36 | 68.02 | 68.15 | 2,757,698 | -0.76(-1.10%) |