Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.85 | 67.96 | 66.70 | 66.78 | 376,025 | -0.93(-1.37%) |
Apr 27, 2018 | 67.33 | 68.17 | 67.14 | 67.71 | 184,104 | +0.32(+0.47%) |
Apr 26, 2018 | 67.59 | 67.81 | 67.21 | 67.39 | 151,307 | -0.09(-0.13%) |
Apr 25, 2018 | 67.09 | 67.52 | 66.54 | 67.48 | 231,194 | +0.23(+0.34%) |
Apr 24, 2018 | 67.90 | 67.90 | 66.70 | 67.25 | 167,303 | -0.31(-0.45%) |
Apr 23, 2018 | 67.56 | 67.85 | 67.23 | 67.56 | 161,830 | +0.37(+0.56%) |
Apr 20, 2018 | 67.67 | 67.93 | 66.90 | 67.18 | 425,581 | -0.69(-1.02%) |
Apr 19, 2018 | 67.82 | 68.13 | 67.17 | 67.87 | 261,924 | +0.02(+0.03%) |
Apr 18, 2018 | 68.06 | 68.16 | 67.53 | 67.85 | 253,451 | +0.00(+0.00%) |
Apr 17, 2018 | 67.54 | 68.19 | 67.20 | 67.85 | 311,969 | +0.53(+0.78%) |
Apr 16, 2018 | 66.80 | 67.67 | 66.73 | 67.33 | 271,644 | +0.79(+1.19%) |
Apr 13, 2018 | 66.68 | 66.84 | 65.96 | 66.53 | 291,137 | -0.03(-0.05%) |
Apr 12, 2018 | 66.35 | 66.66 | 65.30 | 66.57 | 343,362 | +0.62(+0.94%) |
Apr 11, 2018 | 64.97 | 66.25 | 64.97 | 65.95 | 227,896 | +0.83(+1.28%) |
Apr 10, 2018 | 65.02 | 65.64 | 64.68 | 65.11 | 370,569 | +0.65(+1.00%) |
Apr 09, 2018 | 65.38 | 65.48 | 64.46 | 64.46 | 337,096 | -0.42(-0.64%) |
Apr 06, 2018 | 65.54 | 66.12 | 64.56 | 64.88 | 427,985 | -0.09(-0.14%) |
Apr 05, 2018 | 65.54 | 65.54 | 64.79 | 64.97 | 319,399 | -0.46(-0.70%) |
Apr 04, 2018 | 64.61 | 65.63 | 64.61 | 65.43 | 454,421 | +0.35(+0.54%) |
Apr 03, 2018 | 64.91 | 65.53 | 64.68 | 65.08 | 560,990 | +0.36(+0.55%) |
Apr 02, 2018 | 65.87 | 66.52 | 64.20 | 64.73 | 396,539 | -1.26(-1.91%) |
Mar 29, 2018 | 65.99 | 65.99 | 65.99 | 0 | +0.20(+0.30%) | |
Mar 28, 2018 | 64.05 | 66.37 | 64.00 | 65.79 | 556,960 | +2.25(+3.54%) |
Mar 27, 2018 | 62.82 | 64.51 | 62.08 | 63.54 | 545,959 | +0.71(+1.13%) |
Mar 26, 2018 | 62.68 | 63.00 | 62.28 | 62.83 | 250,741 | +0.97(+1.57%) |
Mar 23, 2018 | 62.82 | 62.84 | 61.71 | 61.87 | 340,703 | -0.81(-1.29%) |
Mar 22, 2018 | 63.68 | 64.13 | 62.64 | 62.67 | 301,436 | -1.31(-2.04%) |
Mar 21, 2018 | 64.22 | 64.46 | 63.33 | 63.98 | 310,157 | -0.15(-0.24%) |
Mar 20, 2018 | 64.15 | 64.46 | 63.69 | 64.13 | 211,380 | +0.06(+0.09%) |
Mar 19, 2018 | 64.16 | 64.16 | 63.11 | 64.07 | 215,536 | -0.19(-0.30%) |
Mar 16, 2018 | 64.03 | 64.60 | 63.61 | 64.27 | 574,741 | +0.19(+0.29%) |
Mar 15, 2018 | 64.54 | 64.54 | 63.33 | 64.08 | 235,426 | -0.29(-0.44%) |
Mar 14, 2018 | 65.46 | 65.46 | 64.01 | 64.37 | 504,452 | -0.72(-1.10%) |
Mar 13, 2018 | 65.99 | 66.47 | 65.08 | 65.08 | 577,284 | -0.59(-0.90%) |
Mar 12, 2018 | 65.51 | 65.74 | 64.56 | 65.67 | 455,551 | +0.23(+0.35%) |
Mar 09, 2018 | 64.03 | 65.56 | 63.43 | 65.45 | 592,518 | +1.48(+2.32%) |
Mar 08, 2018 | 62.94 | 64.06 | 62.61 | 63.96 | 493,475 | +1.07(+1.70%) |
Mar 07, 2018 | 63.11 | 62.89 | 630,674 | +2.48(+4.10%) | ||
Mar 06, 2018 | 58.87 | 60.42 | 58.87 | 60.42 | 367,306 | +1.63(+2.77%) |
Mar 05, 2018 | 58.41 | 59.27 | 58.41 | 58.79 | 247,113 | +0.25(+0.43%) |
Mar 02, 2018 | 57.39 | 58.70 | 56.97 | 58.54 | 311,616 | +0.56(+0.96%) |
Mar 01, 2018 | 57.71 | 58.50 | 57.48 | 57.98 | 230,790 | -0.11(-0.19%) |
Feb 28, 2018 | 58.42 | 59.19 | 57.98 | 58.09 | 727,960 | -0.15(-0.26%) |
Feb 27, 2018 | 60.13 | 60.38 | 58.19 | 58.24 | 294,761 | -1.81(-3.02%) |
Feb 26, 2018 | 61.17 | 61.49 | 59.78 | 60.05 | 272,071 | -0.39(-0.64%) |
Feb 23, 2018 | 60.37 | 61.50 | 58.26 | 60.44 | 703,352 | +2.55(+4.41%) |
Feb 22, 2018 | 58.23 | 57.53 | 57.89 | 253,490 | +0.11(+0.19%) | |
Feb 21, 2018 | 58.16 | 59.42 | 57.70 | 57.78 | 352,647 | -0.89(-1.52%) |
Feb 20, 2018 | 58.59 | 58.94 | 58.22 | 58.67 | 352,112 | -0.07(-0.11%) |
Feb 16, 2018 | 58.74 | 58.74 | 58.74 | 0 | +0.88(+1.53%) | |
Feb 15, 2018 | 58.13 | 58.63 | 57.29 | 57.86 | 338,930 | +0.25(+0.44%) |
Feb 14, 2018 | 57.15 | 57.65 | 56.69 | 57.60 | 345,056 | +0.00(+0.00%) |
Feb 13, 2018 | 56.90 | 57.97 | 55.95 | 57.60 | 343,593 | +0.26(+0.46%) |
Feb 12, 2018 | 58.08 | 58.33 | 55.89 | 57.34 | 521,865 | -0.61(-1.06%) |
Feb 09, 2018 | 56.99 | 58.34 | 56.56 | 57.96 | 385,486 | +1.37(+2.43%) |
Feb 08, 2018 | 58.67 | 58.67 | 56.56 | 56.58 | 329,566 | -1.89(-3.23%) |
Feb 07, 2018 | 58.60 | 60.00 | 58.45 | 58.47 | 476,327 | -0.22(-0.37%) |
Feb 06, 2018 | 57.70 | 59.13 | 57.09 | 58.69 | 1,080,879 | -0.75(-1.26%) |
Feb 05, 2018 | 61.31 | 61.58 | 58.40 | 59.44 | 371,305 | -2.27(-3.67%) |
Feb 02, 2018 | 63.58 | 63.62 | 61.66 | 61.71 | 453,034 | -2.06(-3.24%) |