Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.27 | 78.71 | 77.84 | 77.84 | 3,902,493 | +0.04(+0.06%) |
Apr 27, 2018 | 77.45 | 78.06 | 77.33 | 77.80 | 2,489,536 | +0.26(+0.33%) |
Apr 26, 2018 | 76.91 | 77.92 | 76.91 | 77.54 | 3,244,059 | +1.34(+1.76%) |
Apr 25, 2018 | 76.18 | 76.49 | 75.71 | 76.20 | 1,844,947 | +0.07(+0.09%) |
Apr 24, 2018 | 77.08 | 77.52 | 75.73 | 76.13 | 1,995,378 | -0.63(-0.83%) |
Apr 23, 2018 | 77.25 | 77.38 | 76.59 | 76.76 | 2,053,875 | -0.36(-0.46%) |
Apr 20, 2018 | 77.12 | 77.58 | 76.91 | 77.12 | 1,936,289 | -0.13(-0.17%) |
Apr 19, 2018 | 77.44 | 77.67 | 76.84 | 77.25 | 1,754,906 | -0.49(-0.63%) |
Apr 18, 2018 | 77.45 | 78.16 | 77.45 | 77.75 | 2,068,211 | +0.35(+0.45%) |
Apr 17, 2018 | 77.40 | 77.81 | 77.14 | 77.40 | 1,813,519 | +0.30(+0.39%) |
Apr 16, 2018 | 76.96 | 77.58 | 76.82 | 77.09 | 1,840,562 | +0.75(+0.98%) |
Apr 13, 2018 | 76.91 | 77.07 | 76.02 | 76.34 | 1,828,321 | -0.30(-0.38%) |
Apr 12, 2018 | 76.74 | 77.46 | 76.55 | 76.64 | 1,878,657 | +0.28(+0.36%) |
Apr 11, 2018 | 76.41 | 77.00 | 76.27 | 76.36 | 1,775,126 | -0.13(-0.16%) |
Apr 10, 2018 | 76.51 | 76.75 | 75.96 | 76.49 | 2,631,731 | +1.01(+1.34%) |
Apr 09, 2018 | 75.83 | 76.34 | 75.39 | 75.48 | 1,667,276 | -0.01(-0.01%) |
Apr 06, 2018 | 76.36 | 76.85 | 75.01 | 75.48 | 2,116,532 | -1.39(-1.80%) |
Apr 05, 2018 | 76.82 | 77.17 | 76.05 | 76.87 | 2,135,138 | +0.53(+0.69%) |
Apr 04, 2018 | 74.58 | 76.47 | 74.47 | 76.34 | 2,920,716 | +1.17(+1.56%) |
Apr 03, 2018 | 74.85 | 75.38 | 74.09 | 75.17 | 2,756,278 | +0.33(+0.44%) |
Apr 02, 2018 | 76.16 | 76.70 | 74.08 | 74.84 | 2,554,376 | -1.24(-1.63%) |
Mar 29, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.04 | 76.09 | 75.04 | 75.30 | 2,770,807 | +0.33(+0.44%) |
Mar 27, 2018 | 75.29 | 76.36 | 74.64 | 74.97 | 3,363,657 | -0.13(-0.18%) |
Mar 26, 2018 | 73.80 | 75.27 | 73.79 | 75.10 | 2,293,679 | +2.10(+2.88%) |
Mar 23, 2018 | 73.65 | 74.14 | 73.00 | 73.00 | 3,044,044 | -0.45(-0.61%) |
Mar 22, 2018 | 73.37 | 74.52 | 73.36 | 73.45 | 2,233,682 | -0.56(-0.76%) |
Mar 21, 2018 | 74.30 | 74.64 | 73.91 | 74.01 | 1,457,458 | -0.25(-0.34%) |
Mar 20, 2018 | 73.73 | 74.60 | 73.46 | 74.26 | 2,076,177 | +0.85(+1.16%) |
Mar 19, 2018 | 74.43 | 74.43 | 72.75 | 73.41 | 2,435,203 | -1.22(-1.63%) |
Mar 16, 2018 | 74.11 | 74.89 | 74.02 | 74.63 | 2,622,873 | +0.55(+0.75%) |
Mar 15, 2018 | 73.62 | 74.98 | 73.45 | 74.07 | 2,499,298 | +0.55(+0.74%) |
Mar 14, 2018 | 73.72 | 73.97 | 73.45 | 73.53 | 1,893,696 | -0.07(-0.10%) |
Mar 13, 2018 | 74.04 | 74.38 | 73.40 | 73.60 | 2,115,133 | -0.05(-0.07%) |
Mar 12, 2018 | 74.44 | 75.01 | 73.56 | 73.65 | 2,983,904 | -0.48(-0.65%) |
Mar 09, 2018 | 73.81 | 74.43 | 73.52 | 74.14 | 2,123,375 | +0.47(+0.64%) |
Mar 08, 2018 | 73.03 | 73.77 | 72.95 | 73.66 | 2,631,109 | +0.90(+1.24%) |
Mar 07, 2018 | 72.89 | 71.89 | 72.76 | 2,076,515 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.47 | 72.96 | 72.08 | 72.73 | 2,198,228 | +0.67(+0.93%) |
Mar 05, 2018 | 71.45 | 72.27 | 71.25 | 72.06 | 2,121,533 | +0.30(+0.42%) |
Mar 02, 2018 | 70.27 | 72.15 | 69.80 | 71.76 | 3,106,863 | +0.53(+0.74%) |
Mar 01, 2018 | 72.37 | 73.04 | 70.82 | 71.23 | 2,989,928 | -1.50(-2.06%) |
Feb 28, 2018 | 72.12 | 73.90 | 72.05 | 72.73 | 4,060,653 | +1.07(+1.50%) |
Feb 27, 2018 | 72.03 | 72.40 | 71.66 | 71.66 | 2,591,146 | -0.35(-0.48%) |
Feb 26, 2018 | 71.52 | 72.20 | 71.41 | 72.01 | 2,002,754 | +0.69(+0.96%) |
Feb 23, 2018 | 70.30 | 71.36 | 70.21 | 71.32 | 2,606,642 | +1.32(+1.89%) |
Feb 22, 2018 | 70.00 | 2,076,163 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.62 | 70.69 | 69.53 | 69.54 | 2,403,214 | -0.24(-0.35%) |
Feb 20, 2018 | 69.77 | 70.25 | 69.15 | 69.78 | 2,857,374 | -0.15(-0.22%) |
Feb 16, 2018 | 69.93 | 69.93 | 69.93 | 0 | -0.64(-0.91%) | |
Feb 15, 2018 | 69.93 | 70.86 | 69.61 | 70.58 | 3,210,264 | +0.97(+1.40%) |
Feb 14, 2018 | 68.94 | 70.32 | 68.21 | 69.60 | 3,477,568 | +0.10(+0.14%) |
Feb 13, 2018 | 69.21 | 69.69 | 68.93 | 69.51 | 1,692,307 | +0.05(+0.08%) |
Feb 12, 2018 | 70.50 | 71.48 | 68.87 | 69.45 | 3,393,592 | -1.10(-1.56%) |
Feb 09, 2018 | 68.76 | 71.25 | 67.99 | 70.56 | 5,733,334 | +2.68(+3.94%) |
Feb 08, 2018 | 69.40 | 72.16 | 67.50 | 67.88 | 5,179,668 | -3.41(-4.78%) |
Feb 07, 2018 | 71.23 | 72.89 | 71.17 | 71.28 | 3,988,230 | -0.40(-0.56%) |
Feb 06, 2018 | 69.70 | 71.91 | 67.92 | 71.68 | 3,418,231 | -0.26(-0.36%) |
Feb 05, 2018 | 73.01 | 73.51 | 70.72 | 71.94 | 2,197,598 | -1.57(-2.13%) |
Feb 02, 2018 | 74.64 | 75.25 | 73.34 | 73.51 | 3,553,656 | -1.20(-1.61%) |