Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 66.74 | 67.11 | 66.34 | 66.38 | 33,310 | -0.25(-0.38%) |
Apr 27, 2018 | 67.28 | 67.28 | 66.50 | 66.63 | 28,538 | -0.51(-0.76%) |
Apr 26, 2018 | 66.98 | 67.39 | 66.84 | 67.15 | 39,876 | +0.95(+1.43%) |
Apr 25, 2018 | 66.69 | 66.69 | 65.86 | 66.20 | 44,200 | -0.53(-0.80%) |
Apr 24, 2018 | 68.12 | 68.20 | 66.32 | 66.73 | 39,430 | -0.99(-1.46%) |
Apr 23, 2018 | 68.01 | 68.23 | 67.50 | 67.72 | 38,893 | -0.20(-0.30%) |
Apr 20, 2018 | 68.31 | 68.39 | 67.75 | 67.92 | 41,567 | -0.27(-0.40%) |
Apr 19, 2018 | 68.62 | 68.78 | 68.04 | 68.19 | 46,237 | -0.59(-0.85%) |
Apr 18, 2018 | 68.72 | 68.90 | 68.36 | 68.78 | 47,937 | +0.32(+0.46%) |
Apr 17, 2018 | 67.75 | 68.59 | 67.75 | 68.46 | 63,266 | +1.24(+1.84%) |
Apr 16, 2018 | 67.16 | 67.41 | 66.85 | 67.22 | 37,565 | +0.36(+0.54%) |
Apr 13, 2018 | 67.71 | 67.71 | 66.55 | 66.86 | 74,873 | -0.58(-0.86%) |
Apr 12, 2018 | 67.29 | 67.68 | 67.29 | 67.45 | 34,460 | +0.62(+0.93%) |
Apr 11, 2018 | 66.72 | 67.28 | 66.72 | 66.83 | 75,913 | -0.22(-0.33%) |
Apr 10, 2018 | 66.62 | 67.32 | 66.51 | 67.04 | 87,470 | +1.19(+1.80%) |
Apr 09, 2018 | 66.05 | 66.80 | 65.86 | 65.86 | 58,109 | +0.39(+0.59%) |
Apr 06, 2018 | 66.24 | 66.60 | 64.91 | 65.47 | 123,735 | -1.32(-1.97%) |
Apr 05, 2018 | 66.68 | 67.05 | 66.49 | 66.79 | 55,002 | +0.61(+0.92%) |
Apr 04, 2018 | 64.13 | 66.31 | 63.92 | 66.18 | 66,889 | +1.04(+1.59%) |
Apr 03, 2018 | 65.18 | 65.27 | 64.47 | 65.14 | 55,667 | +0.47(+0.73%) |
Apr 02, 2018 | 66.08 | 66.19 | 64.17 | 64.67 | 129,785 | -1.68(-2.54%) |
Mar 29, 2018 | 66.35 | 66.35 | 66.35 | 0 | +1.07(+1.65%) | |
Mar 28, 2018 | 65.81 | 66.05 | 65.16 | 65.28 | 59,171 | -0.19(-0.30%) |
Mar 27, 2018 | 67.44 | 67.44 | 65.16 | 65.47 | 47,296 | -1.66(-2.48%) |
Mar 26, 2018 | 66.71 | 67.14 | 65.90 | 67.14 | 46,409 | +1.38(+2.11%) |
Mar 23, 2018 | 67.09 | 67.34 | 65.65 | 65.75 | 100,330 | -1.29(-1.92%) |
Mar 22, 2018 | 68.35 | 68.35 | 67.01 | 67.04 | 58,181 | -2.29(-3.30%) |
Mar 21, 2018 | 69.27 | 69.81 | 69.17 | 69.33 | 61,534 | +0.10(+0.14%) |
Mar 20, 2018 | 69.01 | 69.37 | 69.01 | 69.23 | 37,114 | +0.29(+0.42%) |
Mar 19, 2018 | 69.58 | 69.60 | 68.44 | 68.94 | 47,460 | -0.97(-1.38%) |
Mar 16, 2018 | 69.93 | 70.10 | 69.85 | 69.91 | 56,848 | -0.01(-0.01%) |
Mar 15, 2018 | 70.74 | 70.74 | 69.81 | 69.92 | 37,675 | -0.70(-0.99%) |
Mar 14, 2018 | 70.78 | 70.94 | 70.42 | 70.61 | 58,580 | +0.14(+0.19%) |
Mar 13, 2018 | 71.06 | 71.18 | 70.32 | 70.48 | 52,972 | -0.38(-0.53%) |
Mar 12, 2018 | 70.92 | 71.08 | 70.78 | 70.85 | 35,481 | -0.03(-0.04%) |
Mar 09, 2018 | 70.23 | 70.88 | 70.23 | 70.88 | 45,872 | +0.96(+1.37%) |
Mar 08, 2018 | 69.81 | 69.99 | 69.58 | 69.92 | 47,382 | +0.32(+0.46%) |
Mar 07, 2018 | 69.66 | 69.61 | 50,155 | +0.36(+0.52%) | ||
Mar 06, 2018 | 69.13 | 69.36 | 68.75 | 69.25 | 40,491 | +0.46(+0.67%) |
Mar 05, 2018 | 67.66 | 68.99 | 67.52 | 68.78 | 70,740 | +0.70(+1.02%) |
Mar 02, 2018 | 66.80 | 68.19 | 66.76 | 68.09 | 111,972 | +0.59(+0.87%) |
Mar 01, 2018 | 68.13 | 68.41 | 66.88 | 67.50 | 211,028 | -0.55(-0.81%) |
Feb 28, 2018 | 68.70 | 69.06 | 68.02 | 68.05 | 86,496 | -0.25(-0.37%) |
Feb 27, 2018 | 69.23 | 69.40 | 68.30 | 68.30 | 60,400 | -0.97(-1.40%) |
Feb 26, 2018 | 69.14 | 69.36 | 68.75 | 69.27 | 65,696 | +0.43(+0.62%) |
Feb 23, 2018 | 68.32 | 68.86 | 68.04 | 68.85 | 50,191 | +1.10(+1.62%) |
Feb 22, 2018 | 67.66 | 67.75 | 41,917 | -0.23(-0.34%) | ||
Feb 21, 2018 | 68.45 | 69.21 | 67.98 | 67.98 | 44,955 | -0.45(-0.66%) |
Feb 20, 2018 | 68.62 | 69.19 | 68.21 | 68.44 | 61,986 | -0.65(-0.94%) |
Feb 16, 2018 | 69.08 | 69.08 | 69.08 | 0 | -0.22(-0.32%) | |
Feb 15, 2018 | 69.03 | 69.03 | 68.39 | 69.31 | 80,670 | +0.71(+1.03%) |
Feb 14, 2018 | 66.78 | 68.67 | 66.78 | 68.60 | 131,500 | +1.31(+1.95%) |
Feb 13, 2018 | 66.79 | 67.41 | 66.62 | 67.29 | 83,404 | +0.17(+0.26%) |
Feb 12, 2018 | 66.66 | 67.55 | 66.35 | 67.11 | 113,260 | +1.02(+1.55%) |
Feb 09, 2018 | 65.97 | 66.62 | 64.02 | 66.09 | 131,867 | +0.67(+1.02%) |
Feb 08, 2018 | 68.11 | 68.11 | 65.42 | 65.42 | 98,493 | -2.19(-3.24%) |
Feb 07, 2018 | 67.03 | 68.27 | 66.80 | 67.61 | 74,130 | +0.51(+0.76%) |
Feb 06, 2018 | 65.02 | 67.31 | 64.56 | 67.10 | 153,029 | -0.07(-0.10%) |
Feb 05, 2018 | 68.06 | 68.97 | 66.30 | 67.17 | 100,100 | -1.58(-2.29%) |
Feb 02, 2018 | 69.75 | 69.81 | 68.71 | 68.75 | 81,530 | -1.48(-2.11%) |