Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 76.46 | 76.50 | 73.83 | 74.04 | 2,321,380 | -2.19(-2.87%) |
Apr 27, 2018 | 74.53 | 76.36 | 74.52 | 76.23 | 1,372,511 | +1.63(+2.18%) |
Apr 26, 2018 | 74.77 | 75.88 | 74.31 | 74.60 | 1,682,559 | +0.14(+0.19%) |
Apr 25, 2018 | 73.91 | 74.99 | 73.76 | 74.46 | 1,161,978 | +0.35(+0.48%) |
Apr 24, 2018 | 74.55 | 75.73 | 73.82 | 74.11 | 1,291,624 | -0.33(-0.44%) |
Apr 23, 2018 | 73.47 | 74.60 | 73.27 | 74.43 | 1,369,474 | +0.87(+1.19%) |
Apr 20, 2018 | 73.90 | 74.32 | 72.84 | 73.56 | 1,481,835 | -0.33(-0.44%) |
Apr 19, 2018 | 74.51 | 75.72 | 72.95 | 73.89 | 2,342,528 | -2.70(-3.52%) |
Apr 18, 2018 | 76.48 | 77.10 | 76.10 | 76.59 | 1,131,860 | +0.52(+0.68%) |
Apr 17, 2018 | 76.14 | 76.46 | 75.69 | 76.07 | 624,391 | +0.07(+0.09%) |
Apr 16, 2018 | 75.31 | 76.14 | 74.88 | 76.00 | 879,011 | +0.96(+1.27%) |
Apr 13, 2018 | 77.38 | 77.75 | 74.77 | 75.05 | 910,838 | -0.51(-0.68%) |
Apr 12, 2018 | 75.41 | 76.02 | 75.31 | 75.56 | 652,833 | +0.39(+0.52%) |
Apr 11, 2018 | 75.21 | 75.58 | 74.64 | 75.16 | 510,069 | -0.60(-0.79%) |
Apr 10, 2018 | 75.10 | 76.30 | 74.95 | 75.76 | 846,655 | +1.31(+1.76%) |
Apr 09, 2018 | 75.02 | 75.48 | 74.35 | 74.45 | 780,104 | -0.38(-0.50%) |
Apr 06, 2018 | 75.68 | 76.25 | 73.90 | 74.83 | 1,691,145 | -1.17(-1.54%) |
Apr 05, 2018 | 75.49 | 76.37 | 74.75 | 76.00 | 1,204,084 | +0.78(+1.04%) |
Apr 04, 2018 | 73.18 | 75.40 | 73.17 | 75.22 | 693,510 | +1.34(+1.82%) |
Apr 03, 2018 | 73.13 | 73.96 | 72.75 | 73.88 | 966,119 | +1.15(+1.58%) |
Apr 02, 2018 | 74.95 | 75.27 | 71.93 | 72.73 | 958,559 | -2.58(-3.43%) |
Mar 29, 2018 | 75.31 | 75.31 | 75.31 | 0 | +0.97(+1.31%) | |
Mar 28, 2018 | 74.62 | 75.40 | 73.97 | 74.34 | 1,081,404 | +0.07(+0.09%) |
Mar 27, 2018 | 74.42 | 75.35 | 73.92 | 74.27 | 772,192 | -0.01(-0.01%) |
Mar 26, 2018 | 73.31 | 74.48 | 73.10 | 74.28 | 890,335 | +1.75(+2.42%) |
Mar 23, 2018 | 73.94 | 74.38 | 72.47 | 72.53 | 955,107 | -1.22(-1.66%) |
Mar 22, 2018 | 75.40 | 75.67 | 73.68 | 73.76 | 858,750 | -2.10(-2.76%) |
Mar 21, 2018 | 76.18 | 76.56 | 75.83 | 75.85 | 655,240 | -0.25(-0.33%) |
Mar 20, 2018 | 76.15 | 76.48 | 75.45 | 76.10 | 728,801 | +0.24(+0.32%) |
Mar 19, 2018 | 76.09 | 76.83 | 75.44 | 75.86 | 834,689 | -0.24(-0.32%) |
Mar 16, 2018 | 75.81 | 76.69 | 75.38 | 76.10 | 4,504,621 | +0.44(+0.59%) |
Mar 15, 2018 | 75.92 | 76.30 | 75.39 | 75.66 | 854,894 | -0.11(-0.14%) |
Mar 14, 2018 | 77.16 | 77.28 | 75.60 | 75.77 | 985,901 | -1.13(-1.47%) |
Mar 13, 2018 | 77.75 | 77.97 | 76.65 | 76.90 | 749,605 | -0.54(-0.69%) |
Mar 12, 2018 | 77.64 | 78.08 | 76.81 | 77.44 | 1,026,437 | -0.21(-0.27%) |
Mar 09, 2018 | 76.42 | 77.68 | 75.83 | 77.64 | 647,398 | +1.76(+2.32%) |
Mar 08, 2018 | 76.53 | 76.56 | 75.68 | 75.88 | 808,773 | -0.35(-0.46%) |
Mar 07, 2018 | 76.51 | 76.24 | 837,791 | -0.72(-0.94%) | ||
Mar 06, 2018 | 76.49 | 77.05 | 75.79 | 76.96 | 884,818 | +0.62(+0.82%) |
Mar 05, 2018 | 75.17 | 76.68 | 74.91 | 76.34 | 822,286 | +0.77(+1.01%) |
Mar 02, 2018 | 75.60 | 75.92 | 74.99 | 75.57 | 1,223,397 | -0.46(-0.60%) |
Mar 01, 2018 | 76.29 | 77.03 | 75.27 | 76.03 | 1,062,696 | -0.36(-0.47%) |
Feb 28, 2018 | 77.25 | 77.80 | 76.37 | 76.39 | 1,173,291 | -0.60(-0.78%) |
Feb 27, 2018 | 79.12 | 79.19 | 76.98 | 76.98 | 958,925 | -1.92(-2.43%) |
Feb 26, 2018 | 78.77 | 79.04 | 78.06 | 78.91 | 792,771 | +0.28(+0.36%) |
Feb 23, 2018 | 77.63 | 78.68 | 77.08 | 78.62 | 987,312 | +1.33(+1.72%) |
Feb 22, 2018 | 76.89 | 77.29 | 1,172,702 | -0.34(-0.44%) | ||
Feb 21, 2018 | 78.52 | 78.84 | 76.94 | 77.63 | 1,513,070 | -1.11(-1.40%) |
Feb 20, 2018 | 80.31 | 80.35 | 78.52 | 78.74 | 2,057,335 | -4.29(-5.17%) |
Feb 16, 2018 | 83.03 | 83.03 | 83.03 | 0 | -0.90(-1.07%) | |
Feb 15, 2018 | 82.76 | 83.94 | 81.98 | 83.93 | 1,177,816 | +1.63(+1.98%) |
Feb 14, 2018 | 80.10 | 82.61 | 79.87 | 82.30 | 1,109,490 | +1.85(+2.29%) |
Feb 13, 2018 | 79.96 | 80.45 | 1,323,238 | -0.82(-1.01%) | ||
Feb 12, 2018 | 81.58 | 82.03 | 80.28 | 81.28 | 1,144,120 | +0.56(+0.69%) |
Feb 09, 2018 | 80.78 | 81.54 | 77.20 | 80.72 | 1,552,190 | +0.62(+0.77%) |
Feb 08, 2018 | 82.62 | 83.54 | 80.08 | 80.10 | 1,744,225 | -2.46(-2.98%) |
Feb 07, 2018 | 83.14 | 84.70 | 82.48 | 82.57 | 1,233,118 | -0.66(-0.79%) |
Feb 06, 2018 | 81.74 | 83.70 | 80.60 | 83.22 | 1,468,115 | -0.72(-0.86%) |
Feb 05, 2018 | 84.33 | 85.56 | 83.14 | 83.95 | 1,027,594 | -1.05(-1.23%) |
Feb 02, 2018 | 85.66 | 86.62 | 84.75 | 84.99 | 1,312,177 | -0.85(-0.99%) |