Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.65 | 74.43 | 73.36 | 73.86 | 363,101 | -0.34(-0.45%) |
Apr 27, 2018 | 73.51 | 74.39 | 73.43 | 74.20 | 366,609 | +1.30(+1.79%) |
Apr 26, 2018 | 73.30 | 73.46 | 72.65 | 72.90 | 349,653 | +0.13(+0.18%) |
Apr 25, 2018 | 72.48 | 73.16 | 72.35 | 72.77 | 356,996 | -0.13(-0.17%) |
Apr 24, 2018 | 72.90 | 73.18 | 72.59 | 72.90 | 313,602 | +0.45(+0.62%) |
Apr 23, 2018 | 72.39 | 72.95 | 72.21 | 72.45 | 318,882 | -0.94(-1.28%) |
Apr 20, 2018 | 73.96 | 73.96 | 72.86 | 73.39 | 449,691 | -0.77(-1.03%) |
Apr 19, 2018 | 75.20 | 75.20 | 73.64 | 74.16 | 479,696 | -0.58(-0.78%) |
Apr 18, 2018 | 75.27 | 75.87 | 74.54 | 74.74 | 566,545 | +0.69(+0.93%) |
Apr 17, 2018 | 73.58 | 74.33 | 73.46 | 74.05 | 293,920 | +0.49(+0.67%) |
Apr 16, 2018 | 74.94 | 75.04 | 72.91 | 73.55 | 456,194 | -1.37(-1.82%) |
Apr 13, 2018 | 74.71 | 75.67 | 74.58 | 74.92 | 579,446 | +1.36(+1.84%) |
Apr 12, 2018 | 74.16 | 74.26 | 73.51 | 73.56 | 805,457 | -1.69(-2.25%) |
Apr 11, 2018 | 74.96 | 76.41 | 74.80 | 75.26 | 888,291 | +1.17(+1.59%) |
Apr 10, 2018 | 72.84 | 74.39 | 72.84 | 74.08 | 622,894 | +1.55(+2.13%) |
Apr 09, 2018 | 71.92 | 73.18 | 71.38 | 72.53 | 424,300 | -0.08(-0.11%) |
Apr 06, 2018 | 72.18 | 73.04 | 71.78 | 72.62 | 554,497 | +0.75(+1.04%) |
Apr 05, 2018 | 72.30 | 72.71 | 70.77 | 71.87 | 1,091,489 | -0.69(-0.95%) |
Apr 04, 2018 | 74.81 | 74.86 | 72.36 | 72.56 | 1,319,398 | -2.72(-3.62%) |
Apr 03, 2018 | 76.23 | 76.43 | 75.16 | 75.29 | 401,374 | -1.70(-2.21%) |
Apr 02, 2018 | 76.65 | 77.83 | 76.54 | 76.99 | 352,474 | +1.17(+1.55%) |
Mar 29, 2018 | 75.81 | 75.81 | 75.81 | 0 | +0.84(+1.12%) | |
Mar 28, 2018 | 75.08 | 75.46 | 74.65 | 74.98 | 451,558 | -1.22(-1.60%) |
Mar 27, 2018 | 77.30 | 77.36 | 75.91 | 76.20 | 560,228 | -1.42(-1.83%) |
Mar 26, 2018 | 77.88 | 78.22 | 77.40 | 77.62 | 608,879 | +1.18(+1.55%) |
Mar 23, 2018 | 75.81 | 77.12 | 75.37 | 76.43 | 1,201,369 | +3.10(+4.22%) |
Mar 22, 2018 | 73.91 | 74.27 | 73.27 | 73.34 | 693,888 | -1.35(-1.80%) |
Mar 21, 2018 | 73.99 | 75.16 | 73.26 | 74.68 | 683,875 | +1.55(+2.12%) |
Mar 20, 2018 | 73.18 | 73.55 | 72.71 | 73.14 | 527,666 | -0.08(-0.11%) |
Mar 19, 2018 | 73.38 | 73.69 | 72.52 | 73.22 | 659,365 | -0.79(-1.07%) |
Mar 16, 2018 | 73.72 | 74.11 | 73.30 | 74.01 | 1,504,675 | +0.25(+0.34%) |
Mar 15, 2018 | 74.50 | 74.93 | 73.72 | 73.76 | 537,798 | -1.55(-2.05%) |
Mar 14, 2018 | 75.67 | 74.99 | 75.31 | 475,826 | +0.29(+0.39%) | |
Mar 13, 2018 | 75.41 | 75.71 | 74.76 | 75.01 | 611,166 | +0.72(+0.97%) |
Mar 12, 2018 | 73.57 | 74.68 | 73.28 | 74.29 | 672,447 | +0.61(+0.83%) |
Mar 09, 2018 | 74.06 | 74.65 | 73.38 | 73.68 | 450,376 | -0.30(-0.41%) |
Mar 08, 2018 | 73.46 | 74.02 | 72.97 | 73.98 | 455,115 | +0.17(+0.23%) |
Mar 07, 2018 | 73.25 | 73.81 | 385,172 | -0.73(-0.98%) | ||
Mar 06, 2018 | 74.43 | 75.30 | 74.19 | 74.54 | 517,784 | +1.33(+1.82%) |
Mar 05, 2018 | 72.20 | 73.53 | 72.11 | 73.21 | 489,256 | +0.45(+0.62%) |
Mar 02, 2018 | 72.83 | 73.93 | 72.51 | 72.75 | 686,293 | +0.69(+0.96%) |
Mar 01, 2018 | 70.92 | 72.39 | 70.39 | 72.06 | 914,905 | +0.03(+0.04%) |
Feb 28, 2018 | 72.10 | 72.86 | 71.71 | 72.03 | 1,081,662 | -1.34(-1.83%) |
Feb 27, 2018 | 74.59 | 74.60 | 73.16 | 73.38 | 812,413 | -2.50(-3.29%) |
Feb 26, 2018 | 76.08 | 76.24 | 75.24 | 75.88 | 494,782 | +0.35(+0.46%) |
Feb 23, 2018 | 74.92 | 75.64 | 74.67 | 75.53 | 558,534 | -0.20(-0.26%) |
Feb 22, 2018 | 75.57 | 76.25 | 75.36 | 75.73 | 408,161 | -0.34(-0.44%) |
Feb 21, 2018 | 76.31 | 77.88 | 75.84 | 76.06 | 697,672 | +0.11(+0.14%) |
Feb 20, 2018 | 76.32 | 76.70 | 75.78 | 75.96 | 544,648 | -1.93(-2.48%) |
Feb 16, 2018 | 77.88 | 77.88 | 77.88 | 0 | -2.65(-3.29%) | |
Feb 15, 2018 | 80.36 | 81.19 | 79.31 | 80.53 | 1,130,298 | +0.48(+0.60%) |
Feb 14, 2018 | 76.37 | 80.64 | 75.95 | 80.05 | 1,252,205 | +4.44(+5.87%) |
Feb 13, 2018 | 75.61 | 456,056 | -0.45(-0.60%) | |||
Feb 12, 2018 | 74.90 | 76.59 | 74.83 | 76.06 | 820,409 | +2.33(+3.16%) |
Feb 09, 2018 | 74.33 | 74.38 | 72.31 | 73.74 | 1,543,418 | -1.74(-2.31%) |
Feb 08, 2018 | 76.49 | 74.83 | 75.48 | 2,300,926 | -0.38(-0.50%) | |
Feb 07, 2018 | 76.88 | 77.09 | 75.75 | 75.86 | 2,058,543 | -3.35(-4.23%) |
Feb 06, 2018 | 79.54 | 81.47 | 79.00 | 79.21 | 1,566,249 | -2.70(-3.30%) |
Feb 05, 2018 | 84.65 | 85.31 | 81.26 | 81.91 | 2,152,084 | -6.25(-7.08%) |
Feb 02, 2018 | 89.20 | 89.27 | 87.64 | 88.15 | 1,026,852 | -1.57(-1.75%) |