Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.61 | 70.86 | 69.90 | 69.90 | 116,943 | -0.65(-0.92%) |
Apr 27, 2018 | 70.65 | 70.79 | 70.18 | 70.55 | 111,254 | -0.10(-0.15%) |
Apr 26, 2018 | 70.76 | 70.81 | 70.26 | 70.66 | 142,789 | +0.06(+0.08%) |
Apr 25, 2018 | 70.53 | 70.84 | 70.08 | 70.60 | 464,842 | -0.01(-0.02%) |
Apr 24, 2018 | 71.00 | 71.41 | 70.09 | 70.61 | 151,482 | -0.11(-0.16%) |
Apr 23, 2018 | 70.71 | 71.13 | 70.42 | 70.72 | 318,046 | +0.06(+0.09%) |
Apr 20, 2018 | 70.86 | 71.11 | 70.45 | 70.66 | 151,352 | -0.48(-0.67%) |
Apr 19, 2018 | 71.47 | 71.73 | 70.93 | 71.14 | 173,906 | -0.44(-0.62%) |
Apr 18, 2018 | 71.53 | 72.04 | 71.53 | 71.58 | 146,036 | +0.24(+0.33%) |
Apr 17, 2018 | 71.05 | 71.55 | 70.92 | 71.34 | 366,232 | +0.64(+0.90%) |
Apr 16, 2018 | 70.27 | 70.91 | 70.04 | 70.71 | 162,428 | +0.67(+0.96%) |
Apr 13, 2018 | 70.53 | 70.53 | 69.85 | 70.03 | 121,976 | -0.16(-0.23%) |
Apr 12, 2018 | 70.15 | 70.49 | 69.87 | 70.19 | 95,999 | +0.34(+0.48%) |
Apr 11, 2018 | 69.46 | 70.03 | 69.46 | 69.85 | 139,286 | +0.11(+0.16%) |
Apr 10, 2018 | 69.15 | 69.95 | 68.98 | 69.74 | 248,731 | +1.42(+2.08%) |
Apr 09, 2018 | 69.02 | 69.28 | 68.31 | 68.32 | 316,561 | -0.25(-0.36%) |
Apr 06, 2018 | 69.34 | 69.89 | 68.03 | 68.56 | 178,243 | -1.23(-1.76%) |
Apr 05, 2018 | 69.43 | 69.85 | 69.17 | 69.79 | 269,330 | +0.77(+1.11%) |
Apr 04, 2018 | 67.42 | 69.22 | 67.40 | 69.03 | 629,373 | +0.84(+1.24%) |
Apr 03, 2018 | 67.42 | 68.37 | 67.28 | 68.19 | 964,442 | +1.08(+1.61%) |
Apr 02, 2018 | 68.44 | 68.75 | 66.63 | 67.11 | 2,545,396 | -1.58(-2.31%) |
Mar 29, 2018 | 68.69 | 68.69 | 68.69 | 0 | +0.56(+0.82%) | |
Mar 28, 2018 | 68.03 | 68.51 | 67.80 | 68.14 | 180,986 | +0.23(+0.34%) |
Mar 27, 2018 | 69.13 | 69.17 | 67.69 | 67.90 | 421,320 | -1.04(-1.51%) |
Mar 26, 2018 | 68.45 | 68.97 | 67.76 | 68.95 | 227,664 | +1.43(+2.12%) |
Mar 23, 2018 | 69.14 | 69.42 | 67.52 | 67.52 | 289,513 | -1.50(-2.17%) |
Mar 22, 2018 | 69.94 | 70.38 | 69.00 | 69.02 | 150,375 | -1.44(-2.04%) |
Mar 21, 2018 | 70.05 | 70.91 | 69.94 | 70.46 | 134,963 | +0.44(+0.62%) |
Mar 20, 2018 | 70.40 | 70.40 | 69.87 | 70.02 | 107,731 | -0.26(-0.37%) |
Mar 19, 2018 | 70.76 | 70.76 | 69.53 | 70.28 | 171,149 | -0.69(-0.97%) |
Mar 16, 2018 | 70.26 | 71.08 | 70.21 | 70.97 | 104,168 | +0.72(+1.02%) |
Mar 15, 2018 | 70.68 | 70.74 | 69.98 | 70.25 | 128,714 | -0.28(-0.40%) |
Mar 14, 2018 | 71.38 | 71.46 | 70.47 | 70.53 | 170,036 | -0.57(-0.80%) |
Mar 13, 2018 | 71.56 | 71.75 | 70.97 | 71.10 | 142,998 | -0.12(-0.17%) |
Mar 12, 2018 | 71.05 | 71.46 | 70.90 | 71.22 | 169,807 | +0.32(+0.45%) |
Mar 09, 2018 | 70.28 | 70.91 | 69.94 | 70.90 | 189,688 | +1.01(+1.44%) |
Mar 08, 2018 | 70.24 | 70.37 | 69.54 | 69.89 | 141,714 | -0.23(-0.33%) |
Mar 07, 2018 | 70.17 | 70.12 | 120,160 | +0.34(+0.48%) | ||
Mar 06, 2018 | 69.31 | 69.82 | 68.68 | 69.79 | 183,417 | +0.80(+1.16%) |
Mar 05, 2018 | 68.06 | 69.27 | 68.06 | 68.99 | 160,504 | +0.67(+0.98%) |
Mar 02, 2018 | 67.07 | 68.50 | 66.81 | 68.32 | 145,960 | +0.75(+1.11%) |
Mar 01, 2018 | 67.66 | 68.40 | 67.11 | 67.57 | 186,749 | -0.20(-0.29%) |
Feb 28, 2018 | 69.23 | 69.39 | 67.73 | 67.77 | 186,656 | -1.26(-1.82%) |
Feb 27, 2018 | 70.16 | 70.52 | 69.02 | 69.03 | 152,920 | -1.11(-1.58%) |
Feb 26, 2018 | 69.86 | 70.18 | 69.33 | 70.13 | 308,721 | +0.51(+0.73%) |
Feb 23, 2018 | 69.30 | 69.65 | 68.98 | 69.63 | 129,657 | +0.84(+1.21%) |
Feb 22, 2018 | 68.73 | 68.79 | 273,169 | +0.05(+0.07%) | ||
Feb 21, 2018 | 68.92 | 69.80 | 68.74 | 68.74 | 209,593 | -0.06(-0.09%) |
Feb 20, 2018 | 69.18 | 69.64 | 68.69 | 68.80 | 229,750 | -0.72(-1.03%) |
Feb 16, 2018 | 69.52 | 69.52 | 69.52 | 0 | +0.42(+0.61%) | |
Feb 15, 2018 | 68.95 | 69.17 | 68.22 | 69.09 | 157,909 | +0.65(+0.95%) |
Feb 14, 2018 | 66.88 | 68.62 | 66.88 | 68.44 | 261,485 | +1.18(+1.76%) |
Feb 13, 2018 | 66.82 | 67.33 | 66.59 | 67.26 | 157,283 | +0.09(+0.13%) |
Feb 12, 2018 | 66.73 | 67.53 | 66.04 | 67.17 | 275,247 | +0.50(+0.75%) |
Feb 09, 2018 | 66.62 | 67.19 | 65.01 | 66.67 | 558,266 | +0.66(+1.00%) |
Feb 08, 2018 | 67.79 | 67.80 | 66.01 | 66.01 | 431,823 | -1.61(-2.38%) |
Feb 07, 2018 | 67.43 | 68.02 | 67.43 | 67.62 | 469,362 | +0.11(+0.17%) |
Feb 06, 2018 | 65.67 | 67.85 | 65.07 | 67.51 | 1,449,202 | -0.29(-0.42%) |
Feb 05, 2018 | 68.80 | 69.23 | 66.87 | 67.79 | 552,151 | -1.57(-2.26%) |
Feb 02, 2018 | 70.43 | 70.48 | 69.23 | 69.36 | 332,209 | -1.47(-2.08%) |