Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.30 | 79.25 | 76.85 | 76.95 | 358,356 | -1.10(-1.41%) |
Apr 27, 2018 | 79.25 | 79.55 | 76.75 | 78.05 | 353,338 | -0.80(-1.01%) |
Apr 26, 2018 | 77.75 | 79.80 | 77.30 | 78.85 | 200,271 | +1.65(+2.14%) |
Apr 25, 2018 | 79.00 | 80.45 | 74.70 | 77.20 | 478,706 | -1.80(-2.28%) |
Apr 24, 2018 | 82.35 | 83.00 | 78.55 | 79.00 | 348,762 | -2.30(-2.83%) |
Apr 23, 2018 | 82.30 | 82.95 | 81.25 | 81.30 | 308,875 | -0.25(-0.31%) |
Apr 20, 2018 | 82.45 | 83.05 | 81.45 | 81.55 | 321,819 | -1.20(-1.45%) |
Apr 19, 2018 | 84.50 | 84.95 | 82.35 | 82.75 | 441,767 | -1.70(-2.01%) |
Apr 18, 2018 | 83.75 | 85.00 | 82.67 | 84.45 | 463,600 | +1.60(+1.93%) |
Apr 17, 2018 | 79.15 | 83.30 | 79.15 | 82.85 | 697,068 | +4.50(+5.74%) |
Apr 16, 2018 | 77.60 | 78.90 | 77.20 | 78.35 | 311,036 | +1.40(+1.82%) |
Apr 13, 2018 | 78.25 | 78.25 | 76.35 | 76.95 | 184,462 | -0.75(-0.97%) |
Apr 12, 2018 | 77.70 | 78.15 | 77.35 | 77.70 | 141,718 | +0.20(+0.26%) |
Apr 11, 2018 | 76.00 | 77.85 | 75.77 | 77.50 | 192,131 | +1.40(+1.84%) |
Apr 10, 2018 | 74.95 | 76.50 | 74.30 | 76.10 | 185,712 | +1.75(+2.35%) |
Apr 09, 2018 | 74.50 | 75.10 | 74.05 | 74.35 | 196,720 | +0.30(+0.41%) |
Apr 06, 2018 | 75.55 | 76.35 | 73.45 | 74.05 | 278,072 | -2.00(-2.63%) |
Apr 05, 2018 | 75.60 | 76.30 | 75.05 | 76.05 | 231,559 | +1.15(+1.54%) |
Apr 04, 2018 | 71.85 | 75.50 | 71.20 | 74.90 | 216,937 | +1.80(+2.46%) |
Apr 03, 2018 | 72.20 | 73.33 | 71.75 | 73.10 | 208,533 | +1.25(+1.74%) |
Apr 02, 2018 | 72.75 | 76.93 | 71.20 | 71.85 | 220,584 | -0.90(-1.24%) |
Mar 29, 2018 | 72.75 | 72.75 | 72.75 | 0 | +1.60(+2.25%) | |
Mar 28, 2018 | 72.70 | 72.70 | 70.85 | 71.15 | 272,639 | -1.65(-2.27%) |
Mar 27, 2018 | 75.65 | 76.00 | 72.30 | 72.80 | 247,022 | -2.35(-3.13%) |
Mar 26, 2018 | 74.45 | 75.40 | 73.80 | 75.15 | 320,486 | +2.05(+2.80%) |
Mar 23, 2018 | 75.00 | 75.20 | 73.00 | 73.10 | 279,894 | -1.45(-1.95%) |
Mar 22, 2018 | 76.20 | 77.42 | 74.45 | 74.55 | 283,548 | -2.30(-2.99%) |
Mar 21, 2018 | 76.65 | 77.75 | 76.15 | 76.85 | 194,792 | +0.20(+0.26%) |
Mar 20, 2018 | 74.90 | 77.25 | 74.35 | 76.65 | 392,000 | +1.85(+2.47%) |
Mar 19, 2018 | 73.95 | 75.20 | 73.10 | 74.80 | 372,120 | +0.35(+0.47%) |
Mar 16, 2018 | 76.45 | 77.15 | 74.40 | 74.45 | 1,078,414 | -1.85(-2.42%) |
Mar 15, 2018 | 77.50 | 77.66 | 76.00 | 76.30 | 364,415 | -0.80(-1.04%) |
Mar 14, 2018 | 77.35 | 78.00 | 76.95 | 77.10 | 420,689 | -0.15(-0.19%) |
Mar 13, 2018 | 78.40 | 78.83 | 77.00 | 77.25 | 257,140 | -1.05(-1.34%) |
Mar 12, 2018 | 78.85 | 78.90 | 78.00 | 78.30 | 322,910 | -0.15(-0.19%) |
Mar 09, 2018 | 78.35 | 79.40 | 77.85 | 78.45 | 461,145 | +0.75(+0.97%) |
Mar 08, 2018 | 78.05 | 78.40 | 77.00 | 77.70 | 237,366 | +0.10(+0.13%) |
Mar 07, 2018 | 76.78 | 77.60 | 298,325 | +0.25(+0.32%) | ||
Mar 06, 2018 | 78.10 | 78.70 | 76.90 | 77.35 | 316,672 | -0.25(-0.32%) |
Mar 05, 2018 | 77.35 | 78.50 | 77.05 | 77.60 | 298,623 | +0.10(+0.13%) |
Mar 02, 2018 | 74.20 | 77.80 | 73.75 | 77.50 | 288,838 | +2.70(+3.61%) |
Mar 01, 2018 | 74.40 | 75.85 | 72.80 | 74.80 | 377,220 | +0.75(+1.01%) |
Feb 28, 2018 | 76.35 | 76.85 | 74.05 | 74.05 | 400,350 | -2.30(-3.01%) |
Feb 27, 2018 | 76.80 | 77.10 | 76.10 | 76.35 | 368,667 | +0.10(+0.13%) |
Feb 26, 2018 | 75.20 | 76.95 | 75.05 | 76.25 | 327,775 | +1.05(+1.40%) |
Feb 23, 2018 | 73.50 | 75.50 | 73.45 | 75.20 | 314,457 | +2.05(+2.80%) |
Feb 22, 2018 | 72.70 | 73.30 | 71.85 | 73.15 | 233,444 | +1.00(+1.39%) |
Feb 21, 2018 | 72.20 | 73.80 | 72.10 | 72.15 | 224,471 | -0.10(-0.14%) |
Feb 20, 2018 | 71.35 | 73.40 | 71.35 | 72.25 | 325,198 | +0.00(+0.00%) |
Feb 16, 2018 | 72.25 | 72.25 | 72.25 | 0 | +1.05(+1.47%) | |
Feb 15, 2018 | 68.50 | 71.95 | 68.05 | 71.20 | 446,475 | +3.25(+4.78%) |
Feb 14, 2018 | 66.60 | 68.10 | 66.10 | 67.95 | 504,903 | +0.65(+0.97%) |
Feb 13, 2018 | 65.00 | 67.95 | 61.70 | 67.30 | 892,978 | +4.70(+7.51%) |
Feb 12, 2018 | 60.05 | 63.40 | 59.75 | 62.60 | 797,399 | +2.70(+4.51%) |
Feb 09, 2018 | 58.95 | 60.40 | 57.20 | 59.90 | 459,061 | +1.60(+2.74%) |
Feb 08, 2018 | 60.25 | 60.25 | 58.25 | 58.30 | 204,973 | -1.65(-2.75%) |
Feb 07, 2018 | 59.85 | 60.55 | 59.85 | 59.95 | 178,311 | -0.25(-0.42%) |
Feb 06, 2018 | 59.25 | 60.40 | 57.50 | 60.20 | 280,116 | -0.70(-1.15%) |
Feb 05, 2018 | 61.60 | 61.75 | 60.25 | 60.90 | 145,183 | -1.25(-2.01%) |
Feb 02, 2018 | 62.80 | 62.95 | 61.85 | 62.15 | 112,319 | -0.85(-1.35%) |