Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.59 | 62.80 | 61.24 | 61.26 | 423,610 | -1.35(-2.16%) |
Apr 27, 2018 | 62.00 | 62.82 | 61.61 | 62.61 | 327,902 | +0.77(+1.25%) |
Apr 26, 2018 | 63.21 | 63.81 | 61.55 | 61.84 | 305,797 | -1.01(-1.60%) |
Apr 25, 2018 | 61.80 | 63.12 | 61.33 | 62.85 | 220,650 | +1.03(+1.66%) |
Apr 24, 2018 | 62.07 | 62.81 | 61.40 | 61.82 | 374,675 | +0.16(+0.25%) |
Apr 23, 2018 | 61.78 | 61.93 | 60.70 | 61.66 | 430,308 | -0.45(-0.73%) |
Apr 20, 2018 | 63.05 | 63.58 | 61.98 | 62.11 | 267,857 | -0.94(-1.49%) |
Apr 19, 2018 | 63.81 | 64.16 | 62.57 | 63.05 | 399,366 | -0.57(-0.89%) |
Apr 18, 2018 | 63.35 | 64.46 | 63.35 | 63.62 | 321,948 | +0.51(+0.81%) |
Apr 17, 2018 | 63.94 | 64.41 | 62.62 | 63.11 | 372,368 | -0.37(-0.59%) |
Apr 16, 2018 | 62.91 | 63.83 | 62.39 | 63.48 | 523,924 | +0.91(+1.46%) |
Apr 13, 2018 | 63.97 | 65.25 | 60.41 | 62.57 | 1,886,275 | -4.24(-6.35%) |
Apr 12, 2018 | 66.87 | 67.21 | 66.49 | 66.81 | 573,202 | +0.10(+0.15%) |
Apr 11, 2018 | 66.46 | 67.18 | 66.14 | 66.71 | 507,553 | -0.86(-1.28%) |
Apr 10, 2018 | 67.28 | 67.98 | 66.04 | 67.58 | 559,839 | +0.98(+1.47%) |
Apr 09, 2018 | 68.67 | 69.35 | 66.49 | 66.60 | 523,559 | -1.80(-2.63%) |
Apr 06, 2018 | 68.88 | 69.71 | 67.69 | 68.40 | 398,228 | -1.01(-1.45%) |
Apr 05, 2018 | 69.93 | 69.97 | 68.53 | 69.41 | 468,349 | -0.08(-0.11%) |
Apr 04, 2018 | 68.43 | 70.07 | 68.34 | 69.48 | 432,912 | +0.41(+0.60%) |
Apr 03, 2018 | 69.32 | 70.67 | 68.78 | 69.07 | 287,964 | +0.11(+0.16%) |
Apr 02, 2018 | 70.99 | 71.65 | 68.25 | 68.97 | 334,234 | -2.31(-3.24%) |
Mar 29, 2018 | 71.28 | 71.28 | 71.28 | 0 | +0.78(+1.11%) | |
Mar 28, 2018 | 71.08 | 71.64 | 70.41 | 70.49 | 218,215 | -0.86(-1.21%) |
Mar 27, 2018 | 71.76 | 72.36 | 70.76 | 71.35 | 264,662 | -0.44(-0.61%) |
Mar 26, 2018 | 69.98 | 72.09 | 69.50 | 71.79 | 271,617 | +2.64(+3.82%) |
Mar 23, 2018 | 69.05 | 69.91 | 68.69 | 69.15 | 288,248 | +0.27(+0.40%) |
Mar 22, 2018 | 69.84 | 70.28 | 68.79 | 68.88 | 271,021 | -1.47(-2.09%) |
Mar 21, 2018 | 70.66 | 71.42 | 70.26 | 70.35 | 294,716 | -0.60(-0.84%) |
Mar 20, 2018 | 74.57 | 74.98 | 70.78 | 70.94 | 371,172 | -3.71(-4.97%) |
Mar 19, 2018 | 73.86 | 74.89 | 73.86 | 74.65 | 227,822 | +0.55(+0.74%) |
Mar 16, 2018 | 72.52 | 74.52 | 72.52 | 74.11 | 383,643 | +1.60(+2.20%) |
Mar 15, 2018 | 73.32 | 73.76 | 72.18 | 72.51 | 152,739 | -0.42(-0.58%) |
Mar 14, 2018 | 73.64 | 73.64 | 72.23 | 72.93 | 184,819 | -0.28(-0.39%) |
Mar 13, 2018 | 73.92 | 74.36 | 72.98 | 73.21 | 189,914 | -0.47(-0.64%) |
Mar 12, 2018 | 74.97 | 75.43 | 73.57 | 73.68 | 355,693 | -1.32(-1.76%) |
Mar 09, 2018 | 73.93 | 75.09 | 73.43 | 75.01 | 203,346 | +1.35(+1.83%) |
Mar 08, 2018 | 74.70 | 74.77 | 73.34 | 73.66 | 208,628 | -0.69(-0.92%) |
Mar 07, 2018 | 73.83 | 74.34 | 240,917 | -1.17(-1.56%) | ||
Mar 06, 2018 | 74.10 | 76.89 | 74.10 | 75.52 | 424,587 | +1.84(+2.50%) |
Mar 05, 2018 | 72.62 | 73.86 | 72.49 | 73.67 | 375,055 | +0.78(+1.07%) |
Mar 02, 2018 | 72.57 | 73.47 | 71.22 | 72.89 | 492,768 | -0.51(-0.69%) |
Mar 01, 2018 | 73.59 | 74.62 | 73.22 | 73.40 | 296,314 | -0.14(-0.19%) |
Feb 28, 2018 | 73.51 | 74.15 | 72.98 | 73.54 | 308,124 | +0.45(+0.62%) |
Feb 27, 2018 | 73.51 | 74.60 | 73.06 | 73.09 | 253,162 | -0.63(-0.85%) |
Feb 26, 2018 | 73.79 | 74.34 | 73.00 | 73.71 | 180,857 | +0.15(+0.20%) |
Feb 23, 2018 | 73.80 | 74.14 | 73.23 | 73.57 | 187,855 | +0.24(+0.33%) |
Feb 22, 2018 | 73.32 | 73.78 | 72.92 | 73.32 | 223,572 | +0.23(+0.31%) |
Feb 21, 2018 | 73.37 | 74.27 | 72.78 | 73.10 | 438,401 | -0.28(-0.39%) |
Feb 20, 2018 | 73.45 | 74.14 | 73.17 | 73.38 | 161,791 | -0.36(-0.49%) |
Feb 16, 2018 | 73.74 | 73.74 | 73.74 | 0 | -0.18(-0.24%) | |
Feb 15, 2018 | 73.96 | 74.14 | 73.43 | 73.92 | 197,472 | +0.33(+0.45%) |
Feb 14, 2018 | 72.38 | 74.00 | 72.34 | 73.59 | 255,409 | +0.67(+0.91%) |
Feb 13, 2018 | 70.20 | 73.46 | 70.20 | 72.92 | 419,745 | +2.29(+3.24%) |
Feb 12, 2018 | 69.30 | 71.34 | 68.41 | 70.63 | 378,922 | +1.66(+2.41%) |
Feb 09, 2018 | 68.78 | 69.63 | 66.17 | 68.97 | 293,552 | +1.00(+1.47%) |
Feb 08, 2018 | 69.51 | 70.37 | 67.96 | 67.97 | 353,359 | -1.55(-2.23%) |
Feb 07, 2018 | 70.33 | 70.75 | 69.28 | 69.51 | 286,900 | -1.04(-1.47%) |
Feb 06, 2018 | 69.02 | 70.80 | 67.78 | 70.55 | 538,483 | +0.59(+0.84%) |
Feb 05, 2018 | 73.38 | 73.73 | 69.86 | 69.96 | 457,407 | -4.34(-5.84%) |
Feb 02, 2018 | 76.48 | 77.06 | 73.53 | 74.30 | 989,703 | -3.04(-3.94%) |