Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 74.00 | 75.02 | 73.69 | 74.61 | 9,444,249 | +0.48(+0.65%) |
Apr 27, 2018 | 76.21 | 76.39 | 73.64 | 74.13 | 9,794,316 | -1.90(-2.50%) |
Apr 26, 2018 | 76.32 | 77.62 | 75.49 | 76.03 | 13,624,387 | +2.03(+2.74%) |
Apr 25, 2018 | 75.39 | 75.58 | 73.72 | 74.00 | 10,938,258 | -1.28(-1.70%) |
Apr 24, 2018 | 78.90 | 79.40 | 75.08 | 75.28 | 9,186,161 | -2.93(-3.75%) |
Apr 23, 2018 | 78.86 | 79.45 | 77.99 | 78.21 | 4,038,452 | -0.52(-0.66%) |
Apr 20, 2018 | 79.22 | 79.87 | 78.30 | 78.73 | 6,265,267 | -0.95(-1.19%) |
Apr 19, 2018 | 80.20 | 80.39 | 79.19 | 79.68 | 7,122,738 | -0.66(-0.82%) |
Apr 18, 2018 | 80.10 | 80.89 | 79.32 | 80.34 | 5,943,399 | +0.31(+0.39%) |
Apr 17, 2018 | 78.55 | 80.43 | 78.50 | 80.03 | 7,133,671 | +2.23(+2.87%) |
Apr 16, 2018 | 77.88 | 78.50 | 77.19 | 77.80 | 5,101,277 | +0.53(+0.69%) |
Apr 13, 2018 | 78.00 | 78.60 | 76.83 | 77.27 | 5,909,943 | -0.19(-0.25%) |
Apr 12, 2018 | 76.80 | 77.99 | 76.61 | 77.46 | 5,034,799 | +0.96(+1.25%) |
Apr 11, 2018 | 76.20 | 77.40 | 76.08 | 76.50 | 4,580,559 | -0.29(-0.38%) |
Apr 10, 2018 | 76.51 | 77.31 | 75.80 | 76.79 | 6,217,464 | +1.60(+2.13%) |
Apr 09, 2018 | 74.60 | 76.88 | 74.60 | 75.19 | 7,327,263 | +1.33(+1.80%) |
Apr 06, 2018 | 75.52 | 76.40 | 73.70 | 73.86 | 8,179,131 | -3.09(-4.02%) |
Apr 05, 2018 | 75.59 | 77.82 | 75.48 | 76.95 | 9,617,672 | +2.17(+2.90%) |
Apr 04, 2018 | 73.00 | 75.06 | 72.81 | 74.78 | 8,230,785 | +0.22(+0.30%) |
Apr 03, 2018 | 75.28 | 75.41 | 73.35 | 74.56 | 8,885,593 | -0.44(-0.59%) |
Apr 02, 2018 | 75.23 | 76.30 | 74.01 | 75.00 | 11,416,926 | -0.87(-1.15%) |
Mar 29, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.81(+1.08%) | |
Mar 28, 2018 | 75.70 | 76.75 | 74.74 | 75.06 | 14,369,945 | -1.25(-1.64%) |
Mar 27, 2018 | 79.59 | 79.90 | 75.65 | 76.31 | 7,980,107 | -2.64(-3.34%) |
Mar 26, 2018 | 77.98 | 79.17 | 77.03 | 78.95 | 8,682,648 | +2.51(+3.28%) |
Mar 23, 2018 | 78.50 | 79.06 | 76.50 | 76.44 | 9,569,050 | -2.12(-2.70%) |
Mar 22, 2018 | 79.81 | 80.12 | 78.46 | 78.56 | 9,607,471 | -2.48(-3.06%) |
Mar 21, 2018 | 80.94 | 82.35 | 80.51 | 81.04 | 6,757,190 | +0.18(+0.22%) |
Mar 20, 2018 | 80.18 | 81.19 | 80.05 | 80.86 | 7,387,652 | +0.56(+0.70%) |
Mar 19, 2018 | 80.89 | 81.44 | 79.11 | 80.30 | 9,025,737 | -1.86(-2.26%) |
Mar 16, 2018 | 82.80 | 83.23 | 81.27 | 82.16 | 8,356,179 | -0.41(-0.50%) |
Mar 15, 2018 | 83.75 | 83.99 | 81.57 | 82.57 | 9,846,363 | -0.74(-0.89%) |
Mar 14, 2018 | 80.74 | 83.50 | 80.64 | 83.31 | 14,278,378 | +3.11(+3.88%) |
Mar 13, 2018 | 80.69 | 80.99 | 79.27 | 80.20 | 6,414,416 | -0.40(-0.50%) |
Mar 12, 2018 | 80.75 | 81.17 | 80.35 | 80.60 | 6,607,296 | -0.11(-0.14%) |
Mar 09, 2018 | 80.26 | 80.85 | 80.12 | 80.71 | 7,667,562 | +0.84(+1.05%) |
Mar 08, 2018 | 79.85 | 80.49 | 79.53 | 79.87 | 6,819,467 | +0.35(+0.44%) |
Mar 07, 2018 | 79.56 | 78.02 | 79.52 | 5,545,411 | +0.29(+0.37%) | |
Mar 06, 2018 | 79.33 | 79.95 | 78.85 | 79.23 | 7,295,524 | +0.16(+0.20%) |
Mar 05, 2018 | 78.07 | 79.42 | 77.09 | 79.07 | 6,652,646 | +0.20(+0.25%) |
Mar 02, 2018 | 77.52 | 79.11 | 76.93 | 78.87 | 9,426,242 | +0.23(+0.29%) |
Mar 01, 2018 | 79.60 | 80.44 | 77.88 | 78.64 | 8,416,252 | -0.77(-0.97%) |
Feb 28, 2018 | 79.90 | 82.17 | 79.39 | 79.41 | 10,796,347 | -0.05(-0.06%) |
Feb 27, 2018 | 79.11 | 79.93 | 78.61 | 79.46 | 8,861,335 | +0.11(+0.14%) |
Feb 26, 2018 | 79.69 | 78.98 | 79.35 | 7,130,047 | -0.34(-0.43%) | |
Feb 23, 2018 | 78.26 | 79.70 | 77.39 | 79.69 | 7,520,694 | +1.99(+2.56%) |
Feb 22, 2018 | 77.70 | 6,631,545 | +1.19(+1.56%) | |||
Feb 21, 2018 | 77.20 | 78.49 | 76.47 | 76.51 | 8,255,193 | -0.55(-0.71%) |
Feb 20, 2018 | 77.70 | 78.54 | 76.69 | 77.06 | 6,865,442 | -1.31(-1.67%) |
Feb 16, 2018 | 78.37 | 78.37 | 78.37 | 0 | +0.08(+0.10%) | |
Feb 15, 2018 | 78.30 | 76.63 | 78.30 | 9,133,012 | +1.03(+1.33%) | |
Feb 14, 2018 | 74.18 | 77.36 | 74.13 | 77.27 | 8,954,994 | +2.30(+3.07%) |
Feb 13, 2018 | 74.81 | 75.60 | 74.55 | 74.97 | 7,731,846 | -0.31(-0.41%) |
Feb 12, 2018 | 75.49 | 76.28 | 74.85 | 75.28 | 10,409,949 | +0.53(+0.71%) |
Feb 09, 2018 | 73.14 | 75.27 | 71.63 | 74.75 | 14,339,365 | +2.43(+3.36%) |
Feb 08, 2018 | 75.63 | 75.91 | 72.30 | 72.32 | 13,648,643 | -3.27(-4.33%) |
Feb 07, 2018 | 75.35 | 77.58 | 74.94 | 75.59 | 11,969,161 | -0.09(-0.12%) |
Feb 06, 2018 | 72.63 | 76.52 | 72.25 | 75.68 | 19,427,692 | -0.29(-0.38%) |
Feb 05, 2018 | 75.95 | 78.98 | 75.05 | 75.97 | 18,741,060 | -0.60(-0.78%) |
Feb 02, 2018 | 78.10 | 79.62 | 76.28 | 76.57 | 21,979,788 | -1.83(-2.33%) |