Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.81 | 69.81 | 69.49 | 69.55 | 147,241 | -0.12(-0.17%) |
Apr 27, 2018 | 69.63 | 69.71 | 69.63 | 69.67 | 274,212 | +0.28(+0.41%) |
Apr 26, 2018 | 69.36 | 69.55 | 69.26 | 69.38 | 216,731 | +0.25(+0.36%) |
Apr 25, 2018 | 69.22 | 69.30 | 68.99 | 69.13 | 163,354 | -0.34(-0.49%) |
Apr 24, 2018 | 69.80 | 69.88 | 69.41 | 69.47 | 195,595 | -0.37(-0.53%) |
Apr 23, 2018 | 69.82 | 69.98 | 69.74 | 69.84 | 377,291 | -0.11(-0.16%) |
Apr 20, 2018 | 70.14 | 70.28 | 69.93 | 69.95 | 176,321 | -0.42(-0.60%) |
Apr 19, 2018 | 70.42 | 70.47 | 70.15 | 70.37 | 231,516 | -0.45(-0.63%) |
Apr 18, 2018 | 71.43 | 71.45 | 70.81 | 70.82 | 132,320 | -0.61(-0.86%) |
Apr 17, 2018 | 71.32 | 71.55 | 71.32 | 71.43 | 223,253 | +0.11(+0.15%) |
Apr 16, 2018 | 71.19 | 71.37 | 71.15 | 71.32 | 173,806 | -0.05(-0.08%) |
Apr 13, 2018 | 71.20 | 71.42 | 71.20 | 71.37 | 116,010 | +0.03(+0.04%) |
Apr 12, 2018 | 71.40 | 71.40 | 71.15 | 71.34 | 228,965 | -0.15(-0.21%) |
Apr 11, 2018 | 71.61 | 71.61 | 71.41 | 71.49 | 97,287 | +0.14(+0.20%) |
Apr 10, 2018 | 71.36 | 71.48 | 71.23 | 71.35 | 201,672 | +0.05(+0.07%) |
Apr 09, 2018 | 71.19 | 71.46 | 71.09 | 71.30 | 71,941 | +0.03(+0.04%) |
Apr 06, 2018 | 71.27 | 89,930 | +0.53(+0.75%) | |||
Apr 05, 2018 | 70.84 | 70.92 | 70.72 | 70.74 | 151,177 | -0.21(-0.30%) |
Apr 04, 2018 | 71.02 | 71.05 | 70.86 | 70.95 | 131,615 | +0.10(+0.14%) |
Apr 03, 2018 | 71.19 | 71.22 | 70.79 | 70.85 | 308,891 | -0.48(-0.67%) |
Apr 02, 2018 | 71.26 | 71.43 | 71.00 | 71.33 | 1,829,386 | +0.02(+0.02%) |
Mar 29, 2018 | 71.31 | 71.31 | 71.31 | 0 | +0.61(+0.86%) | |
Mar 28, 2018 | 70.80 | 70.85 | 70.58 | 70.70 | 89,901 | +0.13(+0.19%) |
Mar 27, 2018 | 70.24 | 70.64 | 70.09 | 70.57 | 200,246 | +0.52(+0.74%) |
Mar 26, 2018 | 70.13 | 70.24 | 69.96 | 70.05 | 378,905 | +0.30(+0.43%) |
Mar 23, 2018 | 69.79 | 70.01 | 69.72 | 69.76 | 271,706 | -0.30(-0.42%) |
Mar 22, 2018 | 70.28 | 70.36 | 69.95 | 70.05 | 329,329 | +0.13(+0.19%) |
Mar 21, 2018 | 69.94 | 70.01 | 69.51 | 69.92 | 161,395 | -0.09(-0.13%) |
Mar 20, 2018 | 70.26 | 70.26 | 69.98 | 70.01 | 858,955 | -0.34(-0.48%) |
Mar 19, 2018 | 70.39 | 70.54 | 70.33 | 70.35 | 256,199 | -0.30(-0.43%) |
Mar 16, 2018 | 70.47 | 70.65 | 70.44 | 70.65 | 580,526 | -0.02(-0.02%) |
Mar 15, 2018 | 70.72 | 70.77 | 70.57 | 70.67 | 142,789 | +0.02(+0.02%) |
Mar 14, 2018 | 70.28 | 70.70 | 70.28 | 70.65 | 171,506 | +0.40(+0.57%) |
Mar 13, 2018 | 70.38 | 70.44 | 70.10 | 70.26 | 151,612 | +0.07(+0.10%) |
Mar 12, 2018 | 70.11 | 70.24 | 70.05 | 70.19 | 96,276 | +0.15(+0.21%) |
Mar 09, 2018 | 70.23 | 70.26 | 70.01 | 70.04 | 124,806 | -0.37(-0.53%) |
Mar 08, 2018 | 70.34 | 70.61 | 70.28 | 70.41 | 235,627 | +0.29(+0.41%) |
Mar 07, 2018 | 70.04 | 70.12 | 282,656 | -0.12(-0.17%) | ||
Mar 06, 2018 | 70.48 | 70.62 | 70.22 | 70.24 | 162,424 | +0.16(+0.22%) |
Mar 05, 2018 | 70.40 | 70.44 | 69.90 | 70.08 | 926,656 | -0.01(-0.01%) |
Mar 02, 2018 | 70.40 | 70.40 | 69.95 | 70.09 | 273,600 | -0.39(-0.55%) |
Mar 01, 2018 | 70.47 | 70.71 | 70.36 | 70.48 | 547,350 | -0.16(-0.23%) |
Feb 28, 2018 | 70.69 | 70.74 | 70.54 | 70.64 | 126,378 | +0.23(+0.32%) |
Feb 27, 2018 | 70.82 | 70.94 | 70.15 | 70.42 | 126,288 | -0.35(-0.49%) |
Feb 26, 2018 | 71.12 | 71.12 | 70.67 | 70.77 | 238,219 | -0.02(-0.02%) |
Feb 23, 2018 | 70.54 | 70.84 | 70.46 | 70.78 | 232,448 | +0.59(+0.84%) |
Feb 22, 2018 | 70.21 | 70.49 | 70.15 | 70.19 | 260,569 | +0.15(+0.21%) |
Feb 21, 2018 | 70.84 | 70.92 | 70.03 | 70.04 | 200,905 | -0.62(-0.88%) |
Feb 20, 2018 | 70.75 | 70.85 | 70.50 | 70.67 | 159,485 | -0.33(-0.46%) |
Feb 16, 2018 | 70.99 | 70.99 | 70.99 | 0 | +0.33(+0.47%) | |
Feb 15, 2018 | 70.43 | 70.88 | 70.43 | 70.66 | 157,367 | +0.47(+0.67%) |
Feb 14, 2018 | 70.45 | 70.10 | 70.19 | 342,643 | -0.30(-0.42%) | |
Feb 13, 2018 | 70.58 | 70.73 | 70.18 | 70.49 | 820,780 | -0.15(-0.21%) |
Feb 12, 2018 | 70.60 | 71.14 | 70.60 | 70.64 | 373,666 | +0.16(+0.23%) |
Feb 09, 2018 | 70.66 | 70.74 | 70.29 | 70.47 | 825,880 | -0.44(-0.61%) |
Feb 08, 2018 | 71.18 | 71.34 | 70.85 | 70.91 | 298,195 | -0.48(-0.68%) |
Feb 07, 2018 | 72.03 | 72.12 | 71.35 | 71.39 | 305,939 | -0.47(-0.66%) |
Feb 06, 2018 | 71.80 | 72.08 | 71.58 | 71.86 | 922,339 | -0.16(-0.22%) |
Feb 05, 2018 | 71.86 | 72.56 | 71.72 | 72.02 | 1,568,979 | -0.15(-0.20%) |
Feb 02, 2018 | 72.46 | 72.56 | 72.01 | 72.17 | 390,087 | -0.56(-0.77%) |