Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.91 | 77.84 | 75.91 | 76.56 | 510,229 | +1.05(+1.39%) |
Apr 27, 2018 | 74.93 | 76.16 | 74.69 | 75.51 | 309,038 | +0.80(+1.07%) |
Apr 26, 2018 | 73.48 | 75.15 | 73.29 | 74.71 | 444,496 | +1.51(+2.06%) |
Apr 25, 2018 | 72.78 | 73.33 | 72.24 | 73.20 | 229,984 | +0.16(+0.22%) |
Apr 24, 2018 | 72.86 | 73.32 | 72.42 | 73.04 | 395,761 | +0.43(+0.59%) |
Apr 23, 2018 | 72.37 | 72.97 | 71.89 | 72.61 | 293,706 | +0.43(+0.60%) |
Apr 20, 2018 | 71.95 | 73.31 | 71.91 | 72.17 | 410,611 | +0.27(+0.38%) |
Apr 19, 2018 | 72.23 | 72.57 | 71.49 | 71.90 | 418,358 | -0.61(-0.85%) |
Apr 18, 2018 | 72.28 | 73.03 | 72.00 | 72.52 | 280,278 | +0.27(+0.38%) |
Apr 17, 2018 | 70.84 | 72.67 | 70.66 | 72.24 | 283,216 | +1.59(+2.26%) |
Apr 16, 2018 | 70.02 | 70.99 | 69.82 | 70.65 | 198,605 | +0.80(+1.15%) |
Apr 13, 2018 | 69.22 | 69.94 | 68.87 | 69.85 | 156,485 | +0.66(+0.95%) |
Apr 12, 2018 | 70.23 | 70.27 | 69.14 | 69.19 | 211,733 | -0.90(-1.28%) |
Apr 11, 2018 | 69.65 | 70.46 | 69.65 | 70.08 | 158,212 | +0.19(+0.27%) |
Apr 10, 2018 | 69.88 | 70.18 | 69.32 | 69.90 | 179,427 | +0.46(+0.66%) |
Apr 09, 2018 | 69.77 | 69.95 | 69.33 | 69.44 | 181,602 | -0.08(-0.11%) |
Apr 06, 2018 | 69.85 | 70.72 | 69.26 | 69.51 | 127,892 | -0.59(-0.84%) |
Apr 05, 2018 | 70.12 | 70.20 | 69.32 | 70.10 | 124,723 | +0.17(+0.24%) |
Apr 04, 2018 | 69.22 | 70.14 | 68.61 | 69.93 | 254,923 | +0.13(+0.18%) |
Apr 03, 2018 | 69.26 | 70.25 | 68.65 | 69.80 | 259,233 | +0.74(+1.07%) |
Apr 02, 2018 | 70.41 | 70.64 | 68.34 | 69.06 | 350,548 | -1.42(-2.02%) |
Mar 29, 2018 | 70.49 | 70.49 | 70.49 | 0 | -0.37(-0.52%) | |
Mar 28, 2018 | 70.31 | 71.16 | 69.84 | 70.85 | 169,550 | +0.84(+1.19%) |
Mar 27, 2018 | 69.39 | 71.09 | 69.16 | 70.02 | 194,169 | +0.86(+1.25%) |
Mar 26, 2018 | 68.80 | 69.32 | 68.31 | 69.16 | 144,483 | +1.12(+1.64%) |
Mar 23, 2018 | 69.57 | 69.87 | 67.90 | 68.04 | 224,716 | -1.49(-2.15%) |
Mar 22, 2018 | 69.81 | 71.04 | 69.47 | 69.53 | 283,082 | -0.69(-0.98%) |
Mar 21, 2018 | 70.72 | 70.72 | 69.74 | 70.22 | 193,756 | -0.66(-0.93%) |
Mar 20, 2018 | 71.00 | 71.63 | 70.61 | 70.88 | 211,001 | -0.02(-0.02%) |
Mar 19, 2018 | 71.01 | 71.17 | 70.35 | 70.90 | 222,719 | -0.19(-0.27%) |
Mar 16, 2018 | 70.90 | 71.39 | 70.63 | 71.09 | 534,613 | +0.14(+0.19%) |
Mar 15, 2018 | 71.13 | 71.43 | 70.43 | 70.95 | 154,330 | -0.18(-0.25%) |
Mar 14, 2018 | 71.24 | 71.71 | 70.80 | 71.13 | 183,831 | +0.00(+0.00%) |
Mar 13, 2018 | 71.81 | 71.98 | 71.01 | 71.13 | 216,818 | -0.27(-0.38%) |
Mar 12, 2018 | 71.13 | 71.62 | 71.02 | 71.40 | 194,881 | +0.19(+0.26%) |
Mar 09, 2018 | 70.40 | 71.22 | 69.69 | 71.22 | 204,459 | +1.02(+1.45%) |
Mar 08, 2018 | 70.17 | 70.43 | 69.80 | 70.20 | 135,624 | +0.13(+0.18%) |
Mar 07, 2018 | 70.12 | 70.07 | 349,593 | +0.66(+0.95%) | ||
Mar 06, 2018 | 69.39 | 69.63 | 68.61 | 69.41 | 324,853 | +0.23(+0.33%) |
Mar 05, 2018 | 68.02 | 69.72 | 68.02 | 69.19 | 211,012 | +0.95(+1.39%) |
Mar 02, 2018 | 68.07 | 68.48 | 67.72 | 68.24 | 246,410 | -0.25(-0.36%) |
Mar 01, 2018 | 68.54 | 69.41 | 68.11 | 68.48 | 220,526 | -0.08(-0.12%) |
Feb 28, 2018 | 68.44 | 69.39 | 68.15 | 68.57 | 294,317 | +0.55(+0.81%) |
Feb 27, 2018 | 69.58 | 69.61 | 67.75 | 68.02 | 214,521 | -1.37(-1.98%) |
Feb 26, 2018 | 69.63 | 69.63 | 68.82 | 69.39 | 213,202 | -0.06(-0.09%) |
Feb 23, 2018 | 69.03 | 69.55 | 68.58 | 69.45 | 228,552 | +0.81(+1.18%) |
Feb 22, 2018 | 68.02 | 68.87 | 67.68 | 68.64 | 225,869 | +0.96(+1.43%) |
Feb 21, 2018 | 68.61 | 68.96 | 67.57 | 67.67 | 336,210 | -0.91(-1.33%) |
Feb 20, 2018 | 68.72 | 69.72 | 68.44 | 68.58 | 274,227 | -0.90(-1.29%) |
Feb 16, 2018 | 69.48 | 69.48 | 69.48 | 0 | +0.18(+0.26%) | |
Feb 15, 2018 | 68.48 | 69.37 | 68.14 | 69.30 | 267,532 | +1.28(+1.88%) |
Feb 14, 2018 | 67.50 | 68.18 | 66.77 | 68.03 | 570,826 | -0.19(-0.27%) |
Feb 13, 2018 | 67.85 | 68.56 | 67.52 | 68.21 | 356,605 | +0.47(+0.69%) |
Feb 12, 2018 | 68.36 | 68.42 | 65.78 | 67.75 | 501,697 | -0.20(-0.30%) |
Feb 09, 2018 | 66.63 | 68.55 | 66.10 | 67.95 | 437,260 | +1.80(+2.72%) |
Feb 08, 2018 | 68.09 | 68.75 | 66.11 | 66.15 | 361,107 | -2.19(-3.21%) |
Feb 07, 2018 | 68.22 | 68.46 | 67.75 | 68.34 | 324,870 | -0.04(-0.06%) |
Feb 06, 2018 | 67.96 | 69.49 | 67.02 | 68.38 | 478,001 | -1.51(-2.17%) |
Feb 05, 2018 | 71.98 | 72.36 | 68.66 | 69.90 | 444,205 | -2.35(-3.26%) |
Feb 02, 2018 | 72.25 | 72.98 | 71.61 | 72.25 | 528,202 | -0.43(-0.59%) |