Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.26 | 68.34 | 67.47 | 67.49 | 308,055 | -0.58(-0.86%) |
Apr 27, 2018 | 67.61 | 68.25 | 67.61 | 68.07 | 420,677 | +0.18(+0.27%) |
Apr 26, 2018 | 67.61 | 68.07 | 67.52 | 67.89 | 289,973 | +0.13(+0.19%) |
Apr 25, 2018 | 67.48 | 67.80 | 67.10 | 67.76 | 384,889 | +0.20(+0.30%) |
Apr 24, 2018 | 68.24 | 68.31 | 67.21 | 67.56 | 510,330 | -0.34(-0.51%) |
Apr 23, 2018 | 67.70 | 67.91 | 67.57 | 67.90 | 384,216 | +0.25(+0.37%) |
Apr 20, 2018 | 68.13 | 68.20 | 67.42 | 67.66 | 532,997 | -0.50(-0.74%) |
Apr 19, 2018 | 68.60 | 68.60 | 67.91 | 68.16 | 453,333 | -0.78(-1.14%) |
Apr 18, 2018 | 69.28 | 69.37 | 68.93 | 68.94 | 460,019 | -0.31(-0.45%) |
Apr 17, 2018 | 69.37 | 69.45 | 69.01 | 69.25 | 676,023 | +0.18(+0.25%) |
Apr 16, 2018 | 68.76 | 69.26 | 68.68 | 69.08 | 597,624 | +0.68(+0.99%) |
Apr 13, 2018 | 68.53 | 68.59 | 68.21 | 68.40 | 952,504 | +0.13(+0.19%) |
Apr 12, 2018 | 68.51 | 68.77 | 68.18 | 68.27 | 612,411 | +0.08(+0.12%) |
Apr 11, 2018 | 68.13 | 68.47 | 68.09 | 68.19 | 462,039 | -0.26(-0.37%) |
Apr 10, 2018 | 68.12 | 68.69 | 67.96 | 68.45 | 610,717 | +0.93(+1.37%) |
Apr 09, 2018 | 67.56 | 68.31 | 67.33 | 67.52 | 974,886 | +0.28(+0.42%) |
Apr 06, 2018 | 67.97 | 68.27 | 66.78 | 67.24 | 730,757 | -1.08(-1.58%) |
Apr 05, 2018 | 68.00 | 68.53 | 67.82 | 68.32 | 457,295 | +0.46(+0.67%) |
Apr 04, 2018 | 66.55 | 67.98 | 66.41 | 67.86 | 681,308 | +0.67(+1.00%) |
Apr 03, 2018 | 66.44 | 67.28 | 66.18 | 67.19 | 873,644 | +0.96(+1.45%) |
Apr 02, 2018 | 67.34 | 67.47 | 65.65 | 66.23 | 989,132 | -1.27(-1.88%) |
Mar 29, 2018 | 67.50 | 67.50 | 67.50 | 0 | +0.54(+0.80%) | |
Mar 28, 2018 | 66.92 | 67.49 | 66.91 | 66.97 | 695,704 | +0.29(+0.43%) |
Mar 27, 2018 | 66.90 | 67.58 | 66.37 | 66.68 | 636,247 | -0.14(-0.20%) |
Mar 26, 2018 | 66.42 | 66.87 | 65.97 | 66.82 | 518,074 | +1.10(+1.68%) |
Mar 23, 2018 | 67.05 | 67.25 | 65.65 | 65.71 | 654,890 | -1.18(-1.77%) |
Mar 22, 2018 | 67.69 | 67.84 | 66.80 | 66.90 | 747,481 | -1.14(-1.67%) |
Mar 21, 2018 | 68.14 | 68.70 | 67.95 | 68.03 | 406,154 | -0.11(-0.16%) |
Mar 20, 2018 | 68.48 | 68.63 | 68.00 | 68.14 | 357,359 | -0.17(-0.25%) |
Mar 19, 2018 | 69.03 | 69.09 | 68.02 | 68.32 | 436,922 | -0.79(-1.15%) |
Mar 16, 2018 | 69.06 | 69.48 | 69.06 | 69.11 | 271,764 | +0.04(+0.06%) |
Mar 15, 2018 | 69.19 | 69.44 | 68.95 | 69.07 | 405,633 | -0.02(-0.03%) |
Mar 14, 2018 | 69.82 | 69.82 | 68.93 | 69.09 | 253,428 | -0.47(-0.68%) |
Mar 13, 2018 | 70.00 | 70.26 | 69.36 | 69.57 | 330,945 | -0.11(-0.16%) |
Mar 12, 2018 | 69.81 | 70.09 | 69.57 | 69.68 | 310,971 | -0.06(-0.09%) |
Mar 09, 2018 | 69.36 | 69.75 | 69.23 | 69.74 | 327,769 | +0.73(+1.06%) |
Mar 08, 2018 | 68.74 | 69.01 | 68.57 | 69.01 | 295,650 | +0.39(+0.57%) |
Mar 07, 2018 | 68.73 | 68.13 | 68.63 | 231,348 | -0.22(-0.32%) | |
Mar 06, 2018 | 68.98 | 69.00 | 68.54 | 68.85 | 287,874 | +0.05(+0.07%) |
Mar 05, 2018 | 67.81 | 68.94 | 67.79 | 68.80 | 1,253,602 | +0.67(+0.99%) |
Mar 02, 2018 | 67.37 | 68.25 | 67.36 | 68.13 | 375,219 | +0.43(+0.63%) |
Mar 01, 2018 | 68.17 | 68.82 | 67.34 | 67.70 | 1,137,604 | -0.48(-0.71%) |
Feb 28, 2018 | 69.54 | 69.55 | 68.18 | 68.18 | 631,020 | -0.87(-1.26%) |
Feb 27, 2018 | 70.03 | 70.41 | 69.05 | 69.05 | 610,160 | -0.93(-1.33%) |
Feb 26, 2018 | 69.35 | 70.02 | 69.34 | 69.99 | 381,826 | +0.91(+1.32%) |
Feb 23, 2018 | 68.29 | 69.08 | 68.24 | 69.08 | 321,809 | +1.09(+1.61%) |
Feb 22, 2018 | 67.83 | 67.98 | 514,451 | +0.07(+0.10%) | ||
Feb 21, 2018 | 68.67 | 69.08 | 67.91 | 67.91 | 428,857 | -0.67(-0.97%) |
Feb 20, 2018 | 69.16 | 69.30 | 68.45 | 68.58 | 287,744 | -0.82(-1.19%) |
Feb 16, 2018 | 69.40 | 69.40 | 69.40 | 0 | +0.18(+0.26%) | |
Feb 15, 2018 | 68.83 | 69.22 | 68.44 | 69.22 | 456,946 | +0.81(+1.18%) |
Feb 14, 2018 | 67.88 | 68.52 | 67.60 | 68.41 | 516,664 | +0.18(+0.27%) |
Feb 13, 2018 | 67.78 | 68.36 | 67.52 | 68.23 | 977,819 | +0.25(+0.36%) |
Feb 12, 2018 | 67.76 | 68.38 | 67.45 | 67.98 | 759,722 | +0.79(+1.18%) |
Feb 09, 2018 | 67.18 | 67.64 | 65.44 | 67.19 | 1,604,685 | +0.68(+1.02%) |
Feb 08, 2018 | 68.48 | 68.48 | 66.51 | 66.51 | 959,780 | -1.91(-2.79%) |
Feb 07, 2018 | 68.62 | 69.64 | 68.42 | 68.42 | 841,514 | -0.28(-0.41%) |
Feb 06, 2018 | 67.15 | 68.86 | 66.67 | 68.70 | 1,414,591 | -0.32(-0.46%) |
Feb 05, 2018 | 70.73 | 71.09 | 67.97 | 69.02 | 1,441,090 | -2.35(-3.29%) |
Feb 02, 2018 | 72.60 | 72.66 | 71.30 | 71.37 | 929,791 | -1.84(-2.51%) |