Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.38 | 69.50 | 68.34 | 68.44 | 1,638,361 | -0.62(-0.89%) |
Apr 27, 2018 | 68.11 | 69.64 | 68.03 | 69.06 | 1,622,562 | +0.67(+0.97%) |
Apr 26, 2018 | 67.62 | 68.81 | 67.48 | 68.39 | 1,191,359 | +0.90(+1.33%) |
Apr 25, 2018 | 67.28 | 67.90 | 66.82 | 67.50 | 1,226,592 | +0.15(+0.23%) |
Apr 24, 2018 | 67.17 | 67.62 | 66.62 | 67.34 | 1,026,409 | -0.04(-0.05%) |
Apr 23, 2018 | 67.38 | 67.75 | 66.86 | 67.38 | 1,091,226 | +0.15(+0.23%) |
Apr 20, 2018 | 67.90 | 68.71 | 66.63 | 67.22 | 1,202,480 | -0.74(-1.08%) |
Apr 19, 2018 | 67.66 | 68.78 | 66.45 | 67.96 | 1,234,387 | +0.38(+0.56%) |
Apr 18, 2018 | 68.27 | 68.55 | 67.37 | 67.58 | 1,072,202 | -0.40(-0.59%) |
Apr 17, 2018 | 67.66 | 68.48 | 67.27 | 67.98 | 894,765 | +0.39(+0.58%) |
Apr 16, 2018 | 67.05 | 67.87 | 66.46 | 67.59 | 1,115,652 | +0.97(+1.45%) |
Apr 13, 2018 | 66.56 | 66.77 | 66.01 | 66.62 | 1,039,752 | +0.10(+0.15%) |
Apr 12, 2018 | 66.67 | 66.69 | 65.80 | 66.52 | 1,268,255 | -0.08(-0.12%) |
Apr 11, 2018 | 66.21 | 67.29 | 65.92 | 66.60 | 689,237 | -0.06(-0.08%) |
Apr 10, 2018 | 66.49 | 67.12 | 65.96 | 66.66 | 926,749 | +0.52(+0.78%) |
Apr 09, 2018 | 66.37 | 66.90 | 65.98 | 66.14 | 799,610 | -0.05(-0.07%) |
Apr 06, 2018 | 67.03 | 67.67 | 65.98 | 66.19 | 1,358,732 | -1.04(-1.54%) |
Apr 05, 2018 | 67.67 | 67.67 | 66.56 | 67.22 | 895,783 | -0.22(-0.33%) |
Apr 04, 2018 | 67.32 | 68.16 | 66.72 | 67.45 | 1,774,434 | -0.34(-0.50%) |
Apr 03, 2018 | 66.84 | 68.07 | 66.22 | 67.78 | 1,350,381 | +1.00(+1.50%) |
Apr 02, 2018 | 67.87 | 68.08 | 66.24 | 66.78 | 1,189,189 | -1.02(-1.51%) |
Mar 29, 2018 | 67.80 | 67.80 | 67.80 | 0 | -0.24(-0.36%) | |
Mar 28, 2018 | 66.33 | 68.21 | 66.33 | 68.05 | 1,193,781 | +2.10(+3.19%) |
Mar 27, 2018 | 65.54 | 66.99 | 64.52 | 65.94 | 1,084,696 | +0.36(+0.55%) |
Mar 26, 2018 | 65.10 | 65.72 | 64.18 | 65.58 | 1,172,184 | +1.04(+1.61%) |
Mar 23, 2018 | 66.72 | 66.87 | 64.32 | 64.54 | 1,607,870 | -2.16(-3.24%) |
Mar 22, 2018 | 67.12 | 68.20 | 66.67 | 66.70 | 870,649 | -0.65(-0.96%) |
Mar 21, 2018 | 67.80 | 68.14 | 67.01 | 67.35 | 1,214,888 | -0.42(-0.61%) |
Mar 20, 2018 | 68.30 | 68.82 | 67.27 | 67.76 | 1,171,457 | -0.47(-0.69%) |
Mar 19, 2018 | 68.74 | 68.74 | 67.76 | 68.24 | 1,062,591 | -0.47(-0.69%) |
Mar 16, 2018 | 68.23 | 69.06 | 67.86 | 68.71 | 3,552,165 | +0.39(+0.57%) |
Mar 15, 2018 | 68.69 | 68.74 | 67.86 | 68.32 | 1,096,574 | -0.23(-0.33%) |
Mar 14, 2018 | 68.70 | 68.79 | 68.08 | 68.55 | 1,128,993 | +0.15(+0.22%) |
Mar 13, 2018 | 69.69 | 69.69 | 68.19 | 68.39 | 1,337,006 | -0.90(-1.30%) |
Mar 12, 2018 | 69.06 | 69.53 | 68.76 | 69.30 | 1,606,608 | +0.12(+0.18%) |
Mar 09, 2018 | 69.24 | 69.28 | 67.92 | 69.17 | 1,151,396 | +0.10(+0.14%) |
Mar 08, 2018 | 69.79 | 69.79 | 68.86 | 69.08 | 1,096,731 | -0.42(-0.61%) |
Mar 07, 2018 | 69.83 | 69.50 | 1,425,838 | +0.17(+0.25%) | ||
Mar 06, 2018 | 68.29 | 69.39 | 67.92 | 69.33 | 1,006,403 | +0.99(+1.44%) |
Mar 05, 2018 | 67.17 | 68.92 | 67.03 | 68.34 | 1,950,009 | +0.39(+0.57%) |
Mar 02, 2018 | 66.87 | 67.99 | 66.14 | 67.95 | 1,461,851 | +0.82(+1.22%) |
Mar 01, 2018 | 66.94 | 68.16 | 66.38 | 67.13 | 1,776,542 | -0.17(-0.26%) |
Feb 28, 2018 | 66.97 | 68.35 | 66.63 | 67.30 | 2,071,867 | +0.72(+1.07%) |
Feb 27, 2018 | 68.21 | 68.71 | 66.56 | 66.59 | 1,381,274 | -1.51(-2.21%) |
Feb 26, 2018 | 68.01 | 68.13 | 67.36 | 68.10 | 801,769 | +0.31(+0.45%) |
Feb 23, 2018 | 67.01 | 67.83 | 66.26 | 67.79 | 621,926 | +1.19(+1.78%) |
Feb 22, 2018 | 66.60 | 1,275,844 | +0.98(+1.49%) | |||
Feb 21, 2018 | 66.69 | 67.55 | 65.62 | 65.62 | 1,990,345 | -1.22(-1.82%) |
Feb 20, 2018 | 66.57 | 67.71 | 66.51 | 66.84 | 1,502,322 | +0.03(+0.05%) |
Feb 16, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.46(+0.69%) | |
Feb 15, 2018 | 65.37 | 66.64 | 65.18 | 66.35 | 1,497,627 | +1.22(+1.87%) |
Feb 14, 2018 | 64.67 | 65.58 | 63.91 | 65.13 | 1,619,555 | -0.02(-0.03%) |
Feb 13, 2018 | 64.35 | 65.46 | 63.83 | 65.15 | 1,315,050 | +0.78(+1.22%) |
Feb 12, 2018 | 64.10 | 64.72 | 62.24 | 64.37 | 1,434,671 | +0.35(+0.55%) |
Feb 09, 2018 | 63.30 | 64.62 | 62.12 | 64.01 | 2,536,028 | +1.09(+1.73%) |
Feb 08, 2018 | 64.35 | 65.40 | 62.92 | 62.92 | 1,981,931 | -1.56(-2.42%) |
Feb 07, 2018 | 64.71 | 65.80 | 64.43 | 64.49 | 1,585,211 | -0.41(-0.63%) |
Feb 06, 2018 | 64.11 | 65.77 | 63.33 | 64.89 | 3,526,204 | -1.42(-2.14%) |
Feb 05, 2018 | 67.84 | 67.96 | 65.27 | 66.31 | 1,898,917 | -1.79(-2.63%) |
Feb 02, 2018 | 68.61 | 69.04 | 67.64 | 68.10 | 2,054,200 | -0.99(-1.44%) |