Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.28 | 77.93 | 75.99 | 76.09 | 3,240,732 | -0.78(-1.02%) |
Apr 27, 2018 | 75.60 | 77.20 | 75.33 | 76.87 | 2,688,647 | +1.19(+1.57%) |
Apr 26, 2018 | 73.74 | 75.74 | 73.43 | 75.68 | 2,364,101 | +2.00(+2.72%) |
Apr 25, 2018 | 72.92 | 74.03 | 72.62 | 73.68 | 1,700,152 | +0.54(+0.73%) |
Apr 24, 2018 | 74.05 | 74.20 | 72.67 | 73.14 | 2,281,487 | -0.40(-0.54%) |
Apr 23, 2018 | 72.90 | 73.77 | 72.55 | 73.54 | 2,219,555 | +0.77(+1.06%) |
Apr 20, 2018 | 74.09 | 74.13 | 72.45 | 72.77 | 2,452,905 | -1.35(-1.82%) |
Apr 19, 2018 | 74.03 | 74.36 | 73.29 | 74.11 | 2,660,986 | -0.13(-0.18%) |
Apr 18, 2018 | 74.19 | 75.28 | 74.00 | 74.24 | 2,452,500 | +0.11(+0.15%) |
Apr 17, 2018 | 73.78 | 74.55 | 73.35 | 74.13 | 2,479,749 | +1.11(+1.52%) |
Apr 16, 2018 | 72.16 | 73.28 | 71.87 | 73.02 | 2,280,758 | +1.34(+1.86%) |
Apr 13, 2018 | 73.76 | 74.01 | 71.51 | 71.68 | 2,578,409 | -1.86(-2.53%) |
Apr 12, 2018 | 73.12 | 74.23 | 72.93 | 73.55 | 1,902,650 | +0.80(+1.10%) |
Apr 11, 2018 | 72.85 | 73.86 | 72.56 | 72.75 | 2,423,851 | -0.77(-1.05%) |
Apr 10, 2018 | 73.39 | 74.02 | 72.98 | 73.52 | 1,797,837 | +1.11(+1.53%) |
Apr 09, 2018 | 73.40 | 73.78 | 72.33 | 72.41 | 2,228,654 | -0.48(-0.66%) |
Apr 06, 2018 | 72.89 | 3,244,815 | -2.18(-2.91%) | |||
Apr 05, 2018 | 74.24 | 75.38 | 73.57 | 75.07 | 2,343,797 | +1.07(+1.45%) |
Apr 04, 2018 | 71.09 | 74.10 | 71.09 | 74.00 | 2,936,331 | +2.29(+3.19%) |
Apr 03, 2018 | 71.48 | 72.20 | 70.89 | 71.71 | 2,419,565 | +0.40(+0.57%) |
Apr 02, 2018 | 73.05 | 73.26 | 70.14 | 71.31 | 3,292,222 | -2.08(-2.83%) |
Mar 29, 2018 | 73.39 | 73.39 | 73.39 | 0 | +1.71(+2.39%) | |
Mar 28, 2018 | 72.68 | 73.85 | 71.58 | 71.68 | 2,948,195 | -0.72(-0.99%) |
Mar 27, 2018 | 73.07 | 73.35 | 71.98 | 72.39 | 3,582,723 | -0.38(-0.52%) |
Mar 26, 2018 | 71.15 | 72.94 | 70.98 | 72.77 | 2,174,639 | +2.33(+3.31%) |
Mar 23, 2018 | 70.72 | 71.93 | 70.40 | 70.43 | 2,476,721 | -0.19(-0.27%) |
Mar 22, 2018 | 72.16 | 72.71 | 70.46 | 70.62 | 2,699,351 | -2.23(-3.06%) |
Mar 21, 2018 | 72.57 | 74.08 | 72.49 | 72.85 | 2,513,897 | +0.09(+0.13%) |
Mar 20, 2018 | 72.80 | 73.09 | 72.31 | 72.76 | 2,320,892 | +0.25(+0.35%) |
Mar 19, 2018 | 72.07 | 73.09 | 72.00 | 72.50 | 3,032,357 | +0.27(+0.38%) |
Mar 16, 2018 | 72.24 | 72.93 | 71.77 | 72.23 | 4,557,382 | +0.15(+0.20%) |
Mar 15, 2018 | 72.46 | 72.77 | 71.78 | 72.08 | 2,807,026 | -0.34(-0.47%) |
Mar 14, 2018 | 72.65 | 72.80 | 71.95 | 72.42 | 2,631,095 | +0.17(+0.23%) |
Mar 13, 2018 | 72.42 | 73.27 | 71.99 | 72.25 | 2,587,835 | +0.53(+0.75%) |
Mar 12, 2018 | 72.13 | 72.39 | 71.32 | 71.72 | 4,323,150 | -0.54(-0.75%) |
Mar 09, 2018 | 71.44 | 72.30 | 70.58 | 72.26 | 3,644,612 | +1.68(+2.38%) |
Mar 08, 2018 | 71.27 | 72.19 | 70.29 | 70.58 | 4,033,871 | -0.17(-0.24%) |
Mar 07, 2018 | 69.21 | 70.75 | 9,341,745 | -4.80(-6.35%) | ||
Mar 06, 2018 | 73.66 | 75.70 | 73.34 | 75.55 | 4,687,604 | +2.37(+3.24%) |
Mar 05, 2018 | 73.53 | 73.54 | 72.00 | 73.17 | 2,936,378 | -0.41(-0.56%) |
Mar 02, 2018 | 72.42 | 74.18 | 71.96 | 73.59 | 2,774,830 | +0.44(+0.60%) |
Mar 01, 2018 | 73.13 | 74.42 | 72.16 | 73.15 | 3,232,362 | -0.13(-0.18%) |
Feb 28, 2018 | 74.04 | 75.73 | 73.27 | 73.28 | 3,865,965 | +0.52(+0.71%) |
Feb 27, 2018 | 75.28 | 76.16 | 72.74 | 72.76 | 3,425,763 | -2.26(-3.01%) |
Feb 26, 2018 | 75.09 | 73.81 | 75.02 | 2,253,531 | +1.01(+1.37%) | |
Feb 23, 2018 | 74.18 | 74.49 | 72.14 | 74.01 | 3,406,340 | +0.35(+0.47%) |
Feb 22, 2018 | 73.40 | 74.66 | 73.34 | 73.66 | 1,327,378 | +0.58(+0.80%) |
Feb 21, 2018 | 73.23 | 74.73 | 73.01 | 73.08 | 1,871,154 | -0.09(-0.13%) |
Feb 20, 2018 | 74.78 | 74.99 | 73.14 | 73.17 | 2,405,060 | -2.06(-2.73%) |
Feb 16, 2018 | 75.23 | 75.23 | 75.23 | 0 | -0.41(-0.55%) | |
Feb 15, 2018 | 74.28 | 75.66 | 73.87 | 75.64 | 2,299,809 | +1.58(+2.13%) |
Feb 14, 2018 | 72.39 | 74.36 | 72.20 | 74.06 | 2,127,824 | +1.04(+1.43%) |
Feb 13, 2018 | 72.38 | 73.18 | 71.89 | 73.02 | 1,459,050 | +0.44(+0.61%) |
Feb 12, 2018 | 72.93 | 73.33 | 71.53 | 72.58 | 2,453,429 | +0.03(+0.04%) |
Feb 09, 2018 | 70.87 | 73.21 | 69.44 | 72.55 | 4,164,534 | +2.12(+3.01%) |
Feb 08, 2018 | 73.85 | 70.40 | 70.43 | 3,664,259 | -2.75(-3.76%) | |
Feb 07, 2018 | 72.91 | 74.45 | 72.44 | 73.18 | 2,357,251 | -0.32(-0.43%) |
Feb 06, 2018 | 70.82 | 74.00 | 69.44 | 73.50 | 3,210,292 | -0.09(-0.13%) |
Feb 05, 2018 | 74.16 | 75.33 | 72.83 | 73.60 | 3,875,070 | -0.61(-0.82%) |
Feb 02, 2018 | 76.47 | 76.88 | 74.13 | 74.21 | 3,442,148 | -2.74(-3.56%) |