Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 76.07 | 76.83 | 75.11 | 75.40 | 3,085,610 | -0.67(-0.88%) |
Apr 27, 2018 | 77.84 | 78.12 | 74.88 | 76.07 | 4,498,628 | +0.13(+0.17%) |
Apr 26, 2018 | 75.43 | 76.40 | 74.95 | 75.94 | 2,886,075 | +0.78(+1.04%) |
Apr 25, 2018 | 75.24 | 75.58 | 74.24 | 75.16 | 4,868,049 | -0.39(-0.52%) |
Apr 24, 2018 | 77.53 | 78.11 | 74.74 | 75.55 | 3,493,150 | -1.70(-2.20%) |
Apr 23, 2018 | 76.66 | 77.40 | 76.48 | 77.25 | 3,054,803 | +0.46(+0.59%) |
Apr 20, 2018 | 76.84 | 77.24 | 76.10 | 76.79 | 3,749,482 | +0.06(+0.07%) |
Apr 19, 2018 | 77.31 | 77.35 | 76.06 | 76.73 | 3,351,734 | -0.91(-1.17%) |
Apr 18, 2018 | 76.48 | 78.05 | 76.11 | 77.64 | 4,435,535 | +2.02(+2.67%) |
Apr 17, 2018 | 75.11 | 75.96 | 74.61 | 75.62 | 2,507,962 | +1.07(+1.43%) |
Apr 16, 2018 | 74.30 | 75.06 | 73.82 | 74.55 | 3,245,530 | +1.07(+1.46%) |
Apr 13, 2018 | 74.21 | 74.58 | 73.19 | 73.48 | 2,454,244 | -0.47(-0.64%) |
Apr 12, 2018 | 73.60 | 74.55 | 73.33 | 73.95 | 5,910,316 | +1.06(+1.46%) |
Apr 11, 2018 | 72.63 | 73.18 | 72.08 | 72.89 | 2,395,182 | -0.09(-0.13%) |
Apr 10, 2018 | 72.33 | 74.01 | 71.91 | 72.98 | 4,494,763 | +2.08(+2.93%) |
Apr 09, 2018 | 72.41 | 72.62 | 70.89 | 70.91 | 5,216,258 | -0.97(-1.35%) |
Apr 06, 2018 | 73.82 | 74.17 | 71.26 | 71.88 | 3,371,141 | -2.90(-3.87%) |
Apr 05, 2018 | 73.73 | 75.23 | 73.60 | 74.77 | 2,902,279 | +1.51(+2.06%) |
Apr 04, 2018 | 72.11 | 73.43 | 68.60 | 73.26 | 6,609,496 | -1.01(-1.35%) |
Apr 03, 2018 | 74.12 | 74.46 | 73.05 | 74.27 | 2,418,157 | +0.31(+0.41%) |
Apr 02, 2018 | 75.17 | 75.56 | 73.00 | 73.96 | 2,454,234 | -1.40(-1.86%) |
Mar 29, 2018 | 75.37 | 75.37 | 75.37 | 0 | +1.80(+2.45%) | |
Mar 28, 2018 | 74.25 | 75.19 | 72.97 | 73.56 | 3,231,008 | -0.71(-0.95%) |
Mar 27, 2018 | 75.42 | 75.84 | 73.97 | 74.27 | 3,411,601 | -0.68(-0.90%) |
Mar 26, 2018 | 75.46 | 75.94 | 73.77 | 74.94 | 4,270,064 | +0.39(+0.52%) |
Mar 23, 2018 | 76.07 | 76.66 | 74.46 | 74.56 | 3,602,691 | -1.46(-1.92%) |
Mar 22, 2018 | 78.23 | 78.93 | 75.91 | 76.02 | 4,162,884 | -3.29(-4.15%) |
Mar 21, 2018 | 76.66 | 80.13 | 76.16 | 79.31 | 4,700,253 | +2.67(+3.48%) |
Mar 20, 2018 | 76.66 | 77.44 | 76.26 | 76.64 | 3,634,501 | +0.50(+0.66%) |
Mar 19, 2018 | 76.46 | 76.53 | 75.24 | 76.14 | 3,620,100 | -0.29(-0.38%) |
Mar 16, 2018 | 76.66 | 77.42 | 76.01 | 76.43 | 6,311,121 | -0.21(-0.27%) |
Mar 15, 2018 | 77.98 | 78.03 | 76.34 | 76.64 | 2,825,357 | -0.91(-1.18%) |
Mar 14, 2018 | 79.30 | 79.30 | 77.28 | 77.55 | 2,233,200 | -1.13(-1.44%) |
Mar 13, 2018 | 79.62 | 80.29 | 78.42 | 78.69 | 3,131,526 | -0.57(-0.72%) |
Mar 12, 2018 | 80.36 | 80.46 | 79.04 | 79.26 | 2,839,496 | -0.81(-1.02%) |
Mar 09, 2018 | 78.68 | 80.22 | 78.35 | 80.07 | 2,608,307 | +2.08(+2.66%) |
Mar 08, 2018 | 78.39 | 78.70 | 77.35 | 78.00 | 3,038,830 | -0.01(-0.01%) |
Mar 07, 2018 | 76.86 | 78.00 | 2,711,519 | -0.26(-0.33%) | ||
Mar 06, 2018 | 77.92 | 79.25 | 77.45 | 78.26 | 2,495,975 | +0.76(+0.98%) |
Mar 05, 2018 | 76.14 | 77.75 | 75.54 | 77.50 | 3,384,423 | +1.04(+1.36%) |
Mar 02, 2018 | 76.04 | 76.69 | 74.91 | 76.46 | 3,370,884 | +0.06(+0.07%) |
Mar 01, 2018 | 76.51 | 78.09 | 75.83 | 76.40 | 5,227,896 | -0.06(-0.08%) |
Feb 28, 2018 | 77.86 | 77.93 | 76.43 | 76.46 | 3,151,252 | -1.02(-1.31%) |
Feb 27, 2018 | 78.08 | 78.38 | 77.14 | 77.48 | 2,907,722 | -0.60(-0.77%) |
Feb 26, 2018 | 79.03 | 79.12 | 77.44 | 78.08 | 3,494,838 | -0.77(-0.98%) |
Feb 23, 2018 | 78.77 | 79.23 | 77.93 | 78.85 | 2,146,504 | +0.54(+0.69%) |
Feb 22, 2018 | 78.31 | 2,135,248 | +1.23(+1.60%) | |||
Feb 21, 2018 | 76.77 | 78.61 | 76.55 | 77.08 | 2,808,060 | +0.35(+0.46%) |
Feb 20, 2018 | 76.31 | 77.40 | 75.89 | 76.72 | 3,246,666 | -0.01(-0.02%) |
Feb 16, 2018 | 76.74 | 76.74 | 76.74 | 0 | -0.96(-1.24%) | |
Feb 15, 2018 | 80.05 | 80.80 | 78.19 | 77.70 | 4,413,432 | -1.43(-1.81%) |
Feb 14, 2018 | 76.81 | 79.59 | 76.48 | 79.13 | 2,487,456 | +1.67(+2.15%) |
Feb 13, 2018 | 77.28 | 78.14 | 76.34 | 77.47 | 2,620,976 | -0.04(-0.05%) |
Feb 12, 2018 | 76.47 | 78.22 | 76.41 | 77.51 | 3,199,567 | +1.91(+2.53%) |
Feb 09, 2018 | 75.71 | 76.19 | 72.65 | 75.59 | 4,460,843 | +0.85(+1.13%) |
Feb 08, 2018 | 77.78 | 78.12 | 74.58 | 74.75 | 3,594,340 | -3.17(-4.06%) |
Feb 07, 2018 | 79.93 | 80.47 | 77.86 | 77.91 | 4,464,908 | -2.51(-3.12%) |
Feb 06, 2018 | 74.96 | 80.79 | 74.89 | 80.42 | 5,650,021 | +2.65(+3.41%) |
Feb 05, 2018 | 78.95 | 79.59 | 75.92 | 77.77 | 4,398,199 | -1.48(-1.87%) |
Feb 02, 2018 | 83.06 | 83.06 | 78.80 | 79.25 | 5,979,266 | -3.81(-4.58%) |