Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.13 | 75.57 | 74.86 | 74.95 | 2,885,130 | +0.18(+0.25%) |
Apr 27, 2018 | 74.99 | 75.73 | 74.68 | 74.77 | 2,431,853 | -0.10(-0.13%) |
Apr 26, 2018 | 74.50 | 74.94 | 74.01 | 74.87 | 3,519,201 | +0.75(+1.01%) |
Apr 25, 2018 | 73.82 | 74.34 | 73.20 | 74.12 | 2,884,915 | +0.10(+0.14%) |
Apr 24, 2018 | 75.27 | 75.41 | 73.60 | 74.02 | 3,293,674 | -0.71(-0.94%) |
Apr 23, 2018 | 75.10 | 75.30 | 74.41 | 74.72 | 2,325,517 | -0.18(-0.24%) |
Apr 20, 2018 | 75.29 | 75.63 | 74.56 | 74.91 | 3,333,529 | -0.55(-0.73%) |
Apr 19, 2018 | 75.63 | 76.25 | 75.20 | 75.46 | 2,359,124 | -0.30(-0.40%) |
Apr 18, 2018 | 75.53 | 76.17 | 74.78 | 75.76 | 2,813,353 | +0.47(+0.62%) |
Apr 17, 2018 | 75.47 | 75.57 | 74.64 | 75.29 | 3,895,947 | +0.38(+0.51%) |
Apr 16, 2018 | 74.65 | 75.35 | 74.20 | 74.91 | 2,477,336 | +0.87(+1.18%) |
Apr 13, 2018 | 75.33 | 75.33 | 73.46 | 74.04 | 3,039,862 | -0.67(-0.90%) |
Apr 12, 2018 | 73.63 | 74.98 | 73.36 | 74.70 | 3,950,978 | +1.48(+2.03%) |
Apr 11, 2018 | 72.96 | 73.52 | 72.79 | 73.22 | 2,728,368 | -0.43(-0.58%) |
Apr 10, 2018 | 73.56 | 74.27 | 73.38 | 73.65 | 3,485,536 | +1.36(+1.89%) |
Apr 09, 2018 | 72.76 | 73.49 | 72.25 | 72.29 | 3,578,368 | -0.15(-0.20%) |
Apr 06, 2018 | 73.57 | 73.93 | 71.95 | 72.43 | 3,878,536 | -1.69(-2.29%) |
Apr 05, 2018 | 74.25 | 74.64 | 73.34 | 74.13 | 2,563,396 | +0.18(+0.25%) |
Apr 04, 2018 | 72.02 | 74.20 | 71.98 | 73.94 | 4,336,739 | +0.61(+0.84%) |
Apr 03, 2018 | 73.21 | 73.94 | 72.36 | 73.33 | 4,039,324 | +0.77(+1.06%) |
Apr 02, 2018 | 73.71 | 74.45 | 71.87 | 72.56 | 5,139,771 | -1.18(-1.60%) |
Mar 29, 2018 | 73.74 | 73.74 | 73.74 | 0 | +0.76(+1.04%) | |
Mar 28, 2018 | 73.64 | 74.10 | 72.72 | 72.98 | 4,097,231 | -0.38(-0.51%) |
Mar 27, 2018 | 75.38 | 75.79 | 72.68 | 73.36 | 3,698,244 | -1.42(-1.90%) |
Mar 26, 2018 | 73.89 | 75.00 | 72.96 | 74.78 | 3,972,484 | +2.17(+2.99%) |
Mar 23, 2018 | 74.25 | 74.62 | 72.55 | 72.61 | 3,377,102 | -1.57(-2.11%) |
Mar 22, 2018 | 75.58 | 75.58 | 73.89 | 74.17 | 5,953,785 | -2.18(-2.86%) |
Mar 21, 2018 | 77.18 | 77.47 | 76.08 | 76.35 | 4,062,218 | -0.88(-1.14%) |
Mar 20, 2018 | 76.98 | 77.58 | 76.87 | 77.23 | 3,434,245 | +0.46(+0.60%) |
Mar 19, 2018 | 77.29 | 77.64 | 75.99 | 76.77 | 3,607,749 | -0.72(-0.93%) |
Mar 16, 2018 | 77.68 | 77.86 | 77.16 | 77.50 | 4,950,492 | -0.21(-0.27%) |
Mar 15, 2018 | 76.72 | 77.96 | 76.66 | 77.71 | 3,241,613 | +1.10(+1.43%) |
Mar 14, 2018 | 76.96 | 77.52 | 76.45 | 76.61 | 2,461,893 | -0.15(-0.19%) |
Mar 13, 2018 | 77.47 | 77.86 | 76.51 | 76.76 | 2,488,505 | -0.26(-0.33%) |
Mar 12, 2018 | 77.52 | 77.79 | 76.77 | 77.01 | 4,912,089 | -0.59(-0.76%) |
Mar 09, 2018 | 76.60 | 77.60 | 76.50 | 77.60 | 3,272,209 | +1.36(+1.79%) |
Mar 08, 2018 | 76.63 | 76.66 | 75.72 | 76.23 | 3,646,284 | -0.03(-0.04%) |
Mar 07, 2018 | 76.55 | 76.26 | 2,954,023 | +0.16(+0.22%) | ||
Mar 06, 2018 | 75.88 | 76.28 | 75.13 | 76.10 | 3,173,956 | +0.73(+0.97%) |
Mar 05, 2018 | 73.95 | 75.65 | 73.81 | 75.36 | 2,764,480 | +0.91(+1.22%) |
Mar 02, 2018 | 73.21 | 74.58 | 72.84 | 74.46 | 3,335,234 | +0.58(+0.78%) |
Mar 01, 2018 | 75.34 | 75.57 | 73.38 | 73.88 | 4,081,630 | -1.25(-1.67%) |
Feb 28, 2018 | 76.01 | 76.54 | 74.99 | 75.13 | 2,853,391 | -0.45(-0.59%) |
Feb 27, 2018 | 76.23 | 76.76 | 75.35 | 75.58 | 3,182,046 | -0.42(-0.55%) |
Feb 26, 2018 | 76.32 | 76.34 | 75.36 | 76.00 | 3,130,446 | +0.40(+0.53%) |
Feb 23, 2018 | 75.41 | 75.60 | 74.03 | 75.60 | 3,865,175 | +0.84(+1.13%) |
Feb 22, 2018 | 74.54 | 74.76 | 3,665,985 | -0.17(-0.23%) | ||
Feb 21, 2018 | 74.63 | 76.55 | 74.52 | 74.93 | 5,030,142 | +0.42(+0.57%) |
Feb 20, 2018 | 73.73 | 75.10 | 73.66 | 74.51 | 4,282,017 | +0.54(+0.73%) |
Feb 16, 2018 | 73.97 | 73.97 | 73.97 | 0 | -0.38(-0.52%) | |
Feb 15, 2018 | 73.37 | 74.36 | 72.79 | 74.36 | 3,675,985 | +1.42(+1.94%) |
Feb 14, 2018 | 73.22 | 70.71 | 72.94 | 5,223,730 | +1.56(+2.19%) | |
Feb 13, 2018 | 71.55 | 71.38 | 4,509,450 | +0.62(+0.88%) | ||
Feb 12, 2018 | 69.92 | 71.19 | 69.83 | 70.76 | 6,165,229 | +1.04(+1.49%) |
Feb 09, 2018 | 69.30 | 70.20 | 67.68 | 69.71 | 7,168,030 | +1.03(+1.50%) |
Feb 08, 2018 | 70.10 | 71.35 | 68.62 | 68.68 | 7,627,886 | -1.24(-1.78%) |
Feb 07, 2018 | 70.02 | 72.45 | 69.91 | 69.92 | 7,782,362 | +2.39(+3.55%) |
Feb 06, 2018 | 66.01 | 67.87 | 65.75 | 67.53 | 7,133,927 | -0.43(-0.63%) |
Feb 05, 2018 | 69.13 | 69.88 | 67.65 | 67.96 | 2,907,028 | -1.23(-1.78%) |
Feb 02, 2018 | 69.28 | 70.44 | 69.17 | 69.19 | 5,752,202 | -1.63(-2.30%) |