Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 64.03 | 64.16 | 62.76 | 62.77 | 365,056 | -1.05(-1.65%) |
Apr 27, 2018 | 63.29 | 64.05 | 63.08 | 63.82 | 566,849 | +0.51(+0.80%) |
Apr 26, 2018 | 63.83 | 63.83 | 62.52 | 63.32 | 648,319 | -0.20(-0.31%) |
Apr 25, 2018 | 63.13 | 63.73 | 62.37 | 63.51 | 813,960 | +0.28(+0.45%) |
Apr 24, 2018 | 64.32 | 64.96 | 62.51 | 63.23 | 656,712 | -0.97(-1.50%) |
Apr 23, 2018 | 63.90 | 64.69 | 63.34 | 64.19 | 407,688 | +0.25(+0.39%) |
Apr 20, 2018 | 65.26 | 65.26 | 63.48 | 63.95 | 506,988 | -1.07(-1.64%) |
Apr 19, 2018 | 66.71 | 66.81 | 64.43 | 65.02 | 1,012,861 | -0.87(-1.32%) |
Apr 18, 2018 | 64.99 | 66.35 | 64.88 | 65.89 | 1,378,738 | +1.04(+1.60%) |
Apr 17, 2018 | 65.53 | 65.57 | 64.75 | 64.85 | 582,368 | -0.15(-0.23%) |
Apr 16, 2018 | 64.55 | 65.39 | 64.40 | 65.00 | 418,582 | +0.86(+1.35%) |
Apr 13, 2018 | 65.91 | 65.91 | 63.58 | 64.14 | 726,454 | -1.24(-1.90%) |
Apr 12, 2018 | 63.80 | 65.82 | 63.23 | 65.38 | 1,311,826 | +1.77(+2.78%) |
Apr 11, 2018 | 65.62 | 66.37 | 61.68 | 63.61 | 2,726,366 | -2.63(-3.96%) |
Apr 10, 2018 | 68.41 | 69.68 | 65.62 | 66.24 | 2,528,611 | +0.05(+0.08%) |
Apr 09, 2018 | 66.96 | 67.31 | 65.95 | 66.19 | 1,525,858 | -0.19(-0.28%) |
Apr 06, 2018 | 66.77 | 67.80 | 65.19 | 66.37 | 1,185,610 | -0.89(-1.33%) |
Apr 05, 2018 | 66.19 | 67.87 | 65.88 | 67.27 | 913,899 | +1.63(+2.48%) |
Apr 04, 2018 | 64.09 | 65.82 | 63.66 | 65.64 | 455,058 | +0.83(+1.28%) |
Apr 03, 2018 | 63.82 | 65.06 | 63.57 | 64.81 | 1,523,896 | +0.97(+1.53%) |
Apr 02, 2018 | 65.89 | 66.06 | 62.96 | 63.83 | 788,974 | -2.33(-3.52%) |
Mar 29, 2018 | 66.16 | 66.16 | 66.16 | 0 | +1.14(+1.75%) | |
Mar 28, 2018 | 64.79 | 65.72 | 64.32 | 65.02 | 595,552 | +0.53(+0.82%) |
Mar 27, 2018 | 66.34 | 66.43 | 64.08 | 64.50 | 394,714 | -1.49(-2.26%) |
Mar 26, 2018 | 65.40 | 66.21 | 65.18 | 65.99 | 1,123,430 | +1.43(+2.21%) |
Mar 23, 2018 | 66.29 | 66.62 | 64.49 | 64.56 | 581,302 | -1.44(-2.18%) |
Mar 22, 2018 | 66.89 | 67.66 | 65.94 | 66.00 | 690,416 | -1.45(-2.15%) |
Mar 21, 2018 | 67.58 | 68.16 | 66.99 | 67.45 | 639,685 | -0.06(-0.10%) |
Mar 20, 2018 | 67.80 | 68.88 | 66.95 | 67.51 | 800,997 | -0.15(-0.22%) |
Mar 19, 2018 | 69.37 | 69.45 | 66.76 | 67.66 | 911,691 | -1.33(-1.92%) |
Mar 16, 2018 | 67.59 | 69.51 | 66.39 | 68.99 | 2,021,968 | +0.96(+1.41%) |
Mar 15, 2018 | 68.75 | 69.66 | 67.89 | 68.03 | 1,013,780 | -0.79(-1.14%) |
Mar 14, 2018 | 68.19 | 69.37 | 67.99 | 68.82 | 1,249,650 | +1.18(+1.75%) |
Mar 13, 2018 | 67.85 | 68.18 | 66.96 | 67.64 | 854,905 | +0.24(+0.35%) |
Mar 12, 2018 | 67.58 | 68.36 | 67.32 | 67.40 | 1,333,572 | +0.01(+0.02%) |
Mar 09, 2018 | 66.50 | 67.57 | 66.36 | 67.38 | 618,249 | +1.26(+1.90%) |
Mar 08, 2018 | 66.24 | 66.45 | 65.33 | 66.13 | 636,170 | +0.25(+0.38%) |
Mar 07, 2018 | 66.03 | 64.20 | 65.88 | 1,078,832 | +0.66(+1.02%) | |
Mar 06, 2018 | 63.86 | 65.54 | 63.65 | 65.21 | 731,809 | +1.72(+2.70%) |
Mar 05, 2018 | 62.48 | 63.80 | 62.20 | 63.49 | 531,459 | +0.79(+1.27%) |
Mar 02, 2018 | 61.87 | 62.96 | 61.21 | 62.70 | 676,527 | +0.28(+0.45%) |
Mar 01, 2018 | 63.16 | 63.70 | 61.87 | 62.42 | 646,393 | -0.69(-1.10%) |
Feb 28, 2018 | 64.38 | 64.68 | 63.10 | 63.11 | 528,247 | -1.04(-1.62%) |
Feb 27, 2018 | 64.89 | 65.44 | 63.98 | 64.15 | 613,533 | -0.68(-1.05%) |
Feb 26, 2018 | 64.37 | 65.03 | 63.61 | 64.83 | 756,150 | +0.75(+1.17%) |
Feb 23, 2018 | 63.78 | 64.17 | 63.18 | 64.08 | 406,475 | +0.76(+1.21%) |
Feb 22, 2018 | 63.18 | 63.31 | 753,185 | -0.56(-0.87%) | ||
Feb 21, 2018 | 63.88 | 64.80 | 63.86 | 63.87 | 559,792 | +0.17(+0.26%) |
Feb 20, 2018 | 63.57 | 64.17 | 63.29 | 63.70 | 591,163 | -0.30(-0.47%) |
Feb 16, 2018 | 64.01 | 64.01 | 64.01 | 0 | -0.45(-0.71%) | |
Feb 15, 2018 | 64.44 | 64.78 | 62.95 | 64.46 | 934,264 | +0.56(+0.87%) |
Feb 14, 2018 | 63.48 | 63.99 | 63.04 | 63.91 | 1,099,936 | -0.04(-0.06%) |
Feb 13, 2018 | 63.44 | 64.08 | 63.03 | 63.94 | 638,243 | +0.12(+0.19%) |
Feb 12, 2018 | 64.75 | 65.06 | 63.36 | 63.82 | 929,719 | -0.54(-0.84%) |
Feb 09, 2018 | 64.35 | 65.02 | 62.54 | 64.36 | 1,495,127 | +0.37(+0.58%) |
Feb 08, 2018 | 65.90 | 66.29 | 63.96 | 63.99 | 1,699,870 | -1.70(-2.58%) |
Feb 07, 2018 | 65.02 | 66.17 | 65.02 | 65.69 | 755,893 | +0.32(+0.49%) |
Feb 06, 2018 | 63.37 | 66.16 | 62.65 | 65.37 | 1,012,811 | -0.32(-0.49%) |
Feb 05, 2018 | 65.11 | 66.91 | 64.47 | 65.69 | 979,085 | -0.22(-0.34%) |
Feb 02, 2018 | 67.01 | 67.38 | 65.62 | 65.92 | 937,944 | -1.54(-2.29%) |