Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.79 | 69.84 | 68.62 | 68.70 | 7,081,915 | -0.99(-1.43%) |
Apr 27, 2018 | 68.90 | 69.80 | 68.72 | 69.70 | 4,888,716 | +0.60(+0.87%) |
Apr 26, 2018 | 68.33 | 69.33 | 67.90 | 69.10 | 6,013,660 | +0.97(+1.42%) |
Apr 25, 2018 | 67.75 | 68.16 | 67.32 | 68.13 | 4,589,716 | +0.08(+0.11%) |
Apr 24, 2018 | 69.02 | 69.08 | 67.36 | 68.05 | 5,758,483 | -0.56(-0.81%) |
Apr 23, 2018 | 68.72 | 68.98 | 68.44 | 68.61 | 3,191,008 | +0.10(+0.15%) |
Apr 20, 2018 | 68.68 | 69.01 | 68.14 | 68.50 | 4,304,927 | -0.09(-0.12%) |
Apr 19, 2018 | 68.76 | 69.10 | 68.28 | 68.59 | 4,422,675 | -0.16(-0.24%) |
Apr 18, 2018 | 69.35 | 69.48 | 68.74 | 68.75 | 7,151,355 | -0.38(-0.55%) |
Apr 17, 2018 | 69.47 | 69.65 | 68.56 | 69.13 | 5,378,310 | +0.03(+0.04%) |
Apr 16, 2018 | 68.75 | 69.66 | 68.62 | 69.10 | 4,231,859 | +0.88(+1.29%) |
Apr 13, 2018 | 68.74 | 68.80 | 67.84 | 68.22 | 4,662,159 | -0.23(-0.34%) |
Apr 12, 2018 | 67.87 | 68.68 | 67.86 | 68.45 | 4,165,628 | +1.07(+1.59%) |
Apr 11, 2018 | 67.42 | 67.97 | 67.09 | 67.38 | 4,375,621 | -0.60(-0.88%) |
Apr 10, 2018 | 67.84 | 68.32 | 67.54 | 67.98 | 5,532,400 | +0.71(+1.06%) |
Apr 09, 2018 | 67.11 | 68.28 | 66.76 | 67.27 | 5,491,676 | +0.70(+1.06%) |
Apr 06, 2018 | 67.90 | 68.44 | 66.13 | 66.57 | 6,048,664 | -1.77(-2.58%) |
Apr 05, 2018 | 67.75 | 68.66 | 67.47 | 68.33 | 4,879,493 | +0.84(+1.24%) |
Apr 04, 2018 | 66.22 | 67.69 | 65.95 | 67.49 | 4,822,458 | +0.32(+0.47%) |
Apr 03, 2018 | 66.67 | 67.35 | 66.26 | 67.18 | 5,183,265 | +0.75(+1.12%) |
Apr 02, 2018 | 68.41 | 68.50 | 65.69 | 66.43 | 7,476,088 | -2.35(-3.42%) |
Mar 29, 2018 | 68.78 | 68.78 | 68.78 | 0 | +1.51(+2.24%) | |
Mar 28, 2018 | 67.21 | 67.95 | 67.10 | 67.27 | 6,181,310 | +0.26(+0.38%) |
Mar 27, 2018 | 67.51 | 68.16 | 66.57 | 67.01 | 6,366,721 | -0.26(-0.38%) |
Mar 26, 2018 | 66.39 | 67.33 | 65.65 | 67.27 | 7,739,334 | +1.64(+2.50%) |
Mar 23, 2018 | 67.06 | 67.39 | 65.51 | 65.63 | 7,080,157 | -1.36(-2.03%) |
Mar 22, 2018 | 67.87 | 68.43 | 66.87 | 67.00 | 5,197,125 | -1.23(-1.81%) |
Mar 21, 2018 | 68.11 | 68.85 | 67.99 | 68.23 | 5,078,741 | +0.12(+0.18%) |
Mar 20, 2018 | 68.65 | 69.05 | 67.68 | 68.11 | 5,005,623 | -0.20(-0.29%) |
Mar 19, 2018 | 69.29 | 69.58 | 67.68 | 68.31 | 5,397,814 | -0.99(-1.43%) |
Mar 16, 2018 | 70.21 | 70.39 | 69.30 | 69.30 | 11,011,337 | -0.63(-0.90%) |
Mar 15, 2018 | 70.23 | 70.34 | 69.61 | 69.93 | 4,051,475 | -0.23(-0.33%) |
Mar 14, 2018 | 71.42 | 71.57 | 69.82 | 70.16 | 6,079,309 | -1.00(-1.40%) |
Mar 13, 2018 | 71.39 | 71.76 | 70.97 | 71.15 | 5,488,691 | +0.14(+0.20%) |
Mar 12, 2018 | 70.97 | 71.37 | 70.75 | 71.01 | 4,948,934 | +0.13(+0.18%) |
Mar 09, 2018 | 70.28 | 71.08 | 70.21 | 70.88 | 5,465,723 | +0.80(+1.14%) |
Mar 08, 2018 | 69.33 | 70.11 | 69.29 | 70.08 | 7,487,200 | +0.92(+1.33%) |
Mar 07, 2018 | 69.32 | 69.16 | 7,085,786 | +0.61(+0.90%) | ||
Mar 06, 2018 | 68.20 | 68.71 | 68.06 | 68.55 | 6,262,373 | +0.57(+0.84%) |
Mar 05, 2018 | 66.36 | 68.23 | 66.28 | 67.97 | 6,301,529 | +1.20(+1.80%) |
Mar 02, 2018 | 66.41 | 66.92 | 66.23 | 66.77 | 6,681,836 | +0.03(+0.04%) |
Mar 01, 2018 | 68.02 | 68.05 | 66.29 | 66.75 | 9,320,059 | -1.36(-1.99%) |
Feb 28, 2018 | 69.49 | 69.57 | 68.06 | 68.10 | 7,873,904 | -1.15(-1.66%) |
Feb 27, 2018 | 70.43 | 70.49 | 69.10 | 69.25 | 6,075,888 | -1.01(-1.43%) |
Feb 26, 2018 | 69.39 | 70.31 | 68.47 | 70.26 | 7,274,634 | +1.73(+2.53%) |
Feb 23, 2018 | 69.01 | 69.22 | 68.10 | 68.53 | 6,069,667 | -0.02(-0.02%) |
Feb 22, 2018 | 68.37 | 68.55 | 5,311,620 | -0.26(-0.38%) | ||
Feb 21, 2018 | 69.41 | 69.62 | 68.38 | 68.81 | 7,983,691 | -0.76(-1.09%) |
Feb 20, 2018 | 70.87 | 71.07 | 68.94 | 69.57 | 13,051,714 | -1.45(-2.04%) |
Feb 16, 2018 | 71.02 | 71.02 | 71.02 | 0 | +0.32(+0.45%) | |
Feb 15, 2018 | 70.25 | 70.74 | 69.86 | 70.70 | 4,684,647 | +0.92(+1.32%) |
Feb 14, 2018 | 67.96 | 69.95 | 67.88 | 69.78 | 5,865,512 | +1.40(+2.04%) |
Feb 13, 2018 | 68.70 | 68.38 | 5,366,442 | -0.02(-0.02%) | ||
Feb 12, 2018 | 67.95 | 68.83 | 67.56 | 68.40 | 5,060,880 | +0.65(+0.96%) |
Feb 09, 2018 | 67.24 | 68.26 | 66.12 | 67.75 | 7,111,060 | +0.94(+1.40%) |
Feb 08, 2018 | 69.35 | 66.79 | 66.81 | 8,241,589 | -2.53(-3.65%) | |
Feb 07, 2018 | 69.39 | 70.72 | 69.30 | 69.35 | 6,952,068 | -0.27(-0.39%) |
Feb 06, 2018 | 68.25 | 69.95 | 67.42 | 69.62 | 11,946,686 | -0.44(-0.63%) |
Feb 05, 2018 | 71.67 | 72.10 | 69.01 | 70.06 | 8,257,791 | -1.93(-2.68%) |
Feb 02, 2018 | 72.18 | 72.67 | 71.91 | 71.99 | 6,527,632 | -0.45(-0.62%) |