Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.16 | 78.41 | 77.67 | 77.86 | 828,869 | -0.18(-0.23%) |
Apr 27, 2018 | 77.22 | 78.23 | 77.17 | 78.04 | 1,041,513 | +0.80(+1.04%) |
Apr 26, 2018 | 76.55 | 77.36 | 75.83 | 77.24 | 756,078 | +1.03(+1.35%) |
Apr 25, 2018 | 76.02 | 76.57 | 75.55 | 76.21 | 560,750 | -0.02(-0.02%) |
Apr 24, 2018 | 76.02 | 76.65 | 75.57 | 76.23 | 920,948 | +0.44(+0.58%) |
Apr 23, 2018 | 75.22 | 75.80 | 74.80 | 75.79 | 639,913 | +0.55(+0.73%) |
Apr 20, 2018 | 75.26 | 75.43 | 74.79 | 75.24 | 928,064 | +0.01(+0.01%) |
Apr 19, 2018 | 75.12 | 75.45 | 74.77 | 75.23 | 997,330 | -0.02(-0.02%) |
Apr 18, 2018 | 75.66 | 76.06 | 75.25 | 75.25 | 1,067,009 | -0.35(-0.46%) |
Apr 17, 2018 | 74.67 | 75.94 | 74.46 | 75.60 | 1,147,768 | +1.30(+1.76%) |
Apr 16, 2018 | 73.74 | 74.64 | 73.61 | 74.30 | 1,394,858 | +1.58(+2.18%) |
Apr 13, 2018 | 72.88 | 73.36 | 72.53 | 72.72 | 1,039,349 | +0.19(+0.26%) |
Apr 12, 2018 | 72.75 | 73.27 | 72.17 | 72.53 | 2,393,700 | -1.04(-1.42%) |
Apr 11, 2018 | 73.36 | 73.95 | 73.14 | 73.57 | 883,273 | +0.01(+0.01%) |
Apr 10, 2018 | 74.12 | 74.32 | 73.44 | 73.56 | 831,407 | -0.31(-0.41%) |
Apr 09, 2018 | 73.62 | 74.39 | 73.25 | 73.87 | 809,977 | +0.20(+0.27%) |
Apr 06, 2018 | 73.95 | 74.41 | 73.58 | 73.67 | 1,352,637 | -0.17(-0.23%) |
Apr 05, 2018 | 73.13 | 73.93 | 72.13 | 73.84 | 816,278 | +0.82(+1.12%) |
Apr 04, 2018 | 72.68 | 73.25 | 72.17 | 73.02 | 848,963 | +0.04(+0.05%) |
Apr 03, 2018 | 72.93 | 73.34 | 72.40 | 72.98 | 1,176,781 | -0.04(-0.05%) |
Apr 02, 2018 | 74.00 | 74.03 | 72.36 | 73.02 | 1,031,584 | -0.84(-1.13%) |
Mar 29, 2018 | 73.86 | 73.86 | 73.86 | 0 | +0.85(+1.16%) | |
Mar 28, 2018 | 72.67 | 73.23 | 72.45 | 73.01 | 941,568 | +0.45(+0.62%) |
Mar 27, 2018 | 71.94 | 73.46 | 71.27 | 72.56 | 1,235,858 | +0.74(+1.03%) |
Mar 26, 2018 | 71.41 | 71.95 | 70.94 | 71.82 | 825,602 | +0.58(+0.81%) |
Mar 23, 2018 | 72.63 | 73.40 | 71.06 | 71.25 | 872,589 | -0.83(-1.15%) |
Mar 22, 2018 | 72.75 | 73.80 | 72.03 | 72.08 | 879,854 | -0.63(-0.87%) |
Mar 21, 2018 | 73.23 | 73.78 | 72.47 | 72.71 | 634,559 | -0.51(-0.70%) |
Mar 20, 2018 | 73.30 | 73.71 | 73.02 | 73.22 | 717,666 | -0.09(-0.12%) |
Mar 19, 2018 | 73.88 | 74.27 | 72.77 | 73.31 | 1,115,134 | -0.58(-0.78%) |
Mar 16, 2018 | 73.45 | 74.10 | 73.27 | 73.88 | 2,170,896 | +0.62(+0.85%) |
Mar 15, 2018 | 73.12 | 73.95 | 73.02 | 73.26 | 873,249 | +0.24(+0.33%) |
Mar 14, 2018 | 72.88 | 73.58 | 72.45 | 73.02 | 1,006,055 | +0.40(+0.56%) |
Mar 13, 2018 | 74.18 | 74.34 | 72.51 | 72.62 | 1,019,105 | -1.30(-1.76%) |
Mar 12, 2018 | 73.16 | 74.09 | 73.13 | 73.92 | 1,066,848 | +0.76(+1.03%) |
Mar 09, 2018 | 72.78 | 73.18 | 72.36 | 73.16 | 740,482 | +0.50(+0.69%) |
Mar 08, 2018 | 72.39 | 72.91 | 72.17 | 72.66 | 1,040,584 | +0.56(+0.77%) |
Mar 07, 2018 | 72.41 | 71.18 | 72.10 | 1,180,703 | +0.44(+0.61%) | |
Mar 06, 2018 | 72.08 | 72.27 | 71.50 | 71.66 | 1,182,961 | -0.45(-0.62%) |
Mar 05, 2018 | 70.80 | 72.73 | 70.74 | 72.11 | 2,215,597 | +1.18(+1.66%) |
Mar 02, 2018 | 71.01 | 72.07 | 70.28 | 70.93 | 1,527,667 | -0.24(-0.34%) |
Mar 01, 2018 | 71.29 | 72.27 | 70.49 | 71.18 | 1,372,107 | -0.19(-0.26%) |
Feb 28, 2018 | 71.83 | 72.63 | 71.37 | 71.37 | 1,189,095 | -0.54(-0.75%) |
Feb 27, 2018 | 72.83 | 73.69 | 71.70 | 71.91 | 1,097,253 | -0.76(-1.04%) |
Feb 26, 2018 | 73.29 | 73.42 | 72.46 | 72.66 | 894,368 | +0.15(+0.21%) |
Feb 23, 2018 | 70.87 | 72.66 | 70.87 | 72.51 | 729,230 | +1.70(+2.40%) |
Feb 22, 2018 | 70.81 | 1,088,625 | -0.10(-0.14%) | |||
Feb 21, 2018 | 71.08 | 72.89 | 70.88 | 70.91 | 1,390,414 | -0.90(-1.25%) |
Feb 20, 2018 | 72.17 | 72.69 | 71.58 | 71.81 | 1,140,873 | -0.58(-0.81%) |
Feb 16, 2018 | 72.39 | 72.39 | 72.39 | 0 | +0.71(+0.99%) | |
Feb 15, 2018 | 70.53 | 71.69 | 70.46 | 71.68 | 796,175 | +1.24(+1.76%) |
Feb 14, 2018 | 70.23 | 70.88 | 69.86 | 70.44 | 807,688 | -0.40(-0.56%) |
Feb 13, 2018 | 69.99 | 70.98 | 69.52 | 70.84 | 903,848 | +0.76(+1.09%) |
Feb 12, 2018 | 70.33 | 70.45 | 69.31 | 70.07 | 1,130,838 | -0.02(-0.03%) |
Feb 09, 2018 | 68.89 | 70.75 | 68.70 | 70.09 | 1,974,257 | +1.69(+2.47%) |
Feb 08, 2018 | 69.94 | 70.56 | 68.38 | 68.40 | 1,715,975 | -1.71(-2.44%) |
Feb 07, 2018 | 71.04 | 71.04 | 70.11 | 70.11 | 1,397,244 | -0.90(-1.27%) |
Feb 06, 2018 | 70.16 | 71.28 | 69.06 | 71.01 | 2,412,630 | +0.05(+0.07%) |
Feb 05, 2018 | 72.46 | 72.73 | 70.32 | 70.96 | 2,086,334 | -1.70(-2.34%) |
Feb 02, 2018 | 73.09 | 73.61 | 72.46 | 72.66 | 1,231,643 | -0.55(-0.76%) |