Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.49 | 78.92 | 77.02 | 77.07 | 3,556,443 | -1.30(-1.66%) |
Apr 27, 2018 | 80.50 | 80.71 | 78.19 | 78.37 | 4,480,973 | -1.72(-2.15%) |
Apr 26, 2018 | 80.09 | 80.93 | 78.67 | 80.09 | 5,822,196 | +0.10(+0.12%) |
Apr 25, 2018 | 79.88 | 80.50 | 79.52 | 79.99 | 2,931,188 | -0.21(-0.26%) |
Apr 24, 2018 | 80.74 | 81.25 | 79.06 | 80.19 | 4,266,198 | -0.05(-0.06%) |
Apr 23, 2018 | 80.43 | 80.67 | 79.98 | 80.24 | 1,836,746 | -0.23(-0.29%) |
Apr 20, 2018 | 80.20 | 80.81 | 79.82 | 80.48 | 2,309,521 | +0.34(+0.43%) |
Apr 19, 2018 | 80.16 | 80.94 | 79.85 | 80.14 | 2,610,838 | -0.20(-0.24%) |
Apr 18, 2018 | 79.83 | 81.12 | 79.70 | 80.33 | 3,604,878 | +1.00(+1.26%) |
Apr 17, 2018 | 79.62 | 80.56 | 78.87 | 79.33 | 3,965,929 | +0.62(+0.78%) |
Apr 16, 2018 | 78.29 | 78.85 | 77.81 | 78.72 | 4,363,484 | +0.90(+1.16%) |
Apr 13, 2018 | 78.68 | 79.50 | 76.49 | 77.82 | 14,771,957 | -0.33(-0.43%) |
Apr 12, 2018 | 78.58 | 79.12 | 77.55 | 78.15 | 10,911,199 | +0.33(+0.43%) |
Apr 11, 2018 | 75.65 | 78.54 | 75.31 | 77.82 | 53,295,436 | +4.50(+6.13%) |
Apr 10, 2018 | 75.01 | 75.06 | 72.93 | 73.32 | 12,071,984 | -1.11(-1.50%) |
Apr 09, 2018 | 75.11 | 77.70 | 74.29 | 74.44 | 7,731,390 | -1.33(-1.75%) |
Apr 06, 2018 | 76.92 | 77.51 | 74.95 | 75.77 | 3,371,253 | -1.50(-1.94%) |
Apr 05, 2018 | 75.49 | 77.58 | 74.24 | 77.26 | 6,997,505 | +0.99(+1.29%) |
Apr 04, 2018 | 74.65 | 76.57 | 74.61 | 76.27 | 3,145,485 | +0.49(+0.64%) |
Apr 03, 2018 | 75.76 | 76.19 | 74.89 | 75.79 | 2,634,886 | +0.45(+0.60%) |
Apr 02, 2018 | 76.95 | 77.26 | 73.96 | 75.34 | 2,784,622 | -1.65(-2.15%) |
Mar 29, 2018 | 76.99 | 76.99 | 76.99 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 76.97 | 77.18 | 76.04 | 76.55 | 2,249,646 | -0.47(-0.61%) |
Mar 27, 2018 | 78.36 | 78.74 | 76.71 | 77.02 | 1,622,195 | -1.16(-1.49%) |
Mar 26, 2018 | 77.26 | 78.28 | 76.68 | 78.18 | 1,307,671 | +1.77(+2.32%) |
Mar 23, 2018 | 78.68 | 78.75 | 76.30 | 76.41 | 1,721,486 | -2.22(-2.82%) |
Mar 22, 2018 | 79.42 | 79.76 | 78.60 | 78.63 | 3,101,378 | -1.37(-1.71%) |
Mar 21, 2018 | 79.47 | 80.37 | 79.36 | 80.00 | 1,261,585 | +0.48(+0.60%) |
Mar 20, 2018 | 79.77 | 80.28 | 79.44 | 79.52 | 1,051,950 | +0.05(+0.06%) |
Mar 19, 2018 | 79.48 | 79.92 | 79.06 | 79.47 | 2,073,838 | -0.21(-0.26%) |
Mar 16, 2018 | 80.16 | 80.68 | 79.61 | 79.68 | 2,255,167 | -0.37(-0.46%) |
Mar 15, 2018 | 79.57 | 80.40 | 79.23 | 80.05 | 2,357,645 | +0.64(+0.80%) |
Mar 14, 2018 | 79.64 | 79.71 | 79.23 | 79.41 | 1,631,005 | -0.01(-0.01%) |
Mar 13, 2018 | 79.59 | 79.98 | 79.24 | 79.42 | 1,679,432 | +0.12(+0.15%) |
Mar 12, 2018 | 79.69 | 79.87 | 78.87 | 79.30 | 1,879,236 | -0.33(-0.42%) |
Mar 09, 2018 | 78.21 | 79.96 | 77.92 | 79.64 | 2,979,805 | +2.21(+2.85%) |
Mar 08, 2018 | 77.74 | 78.09 | 77.22 | 77.43 | 2,367,137 | +0.01(+0.01%) |
Mar 07, 2018 | 77.53 | 77.42 | 1,493,143 | +0.25(+0.33%) | ||
Mar 06, 2018 | 76.85 | 77.58 | 76.65 | 77.16 | 2,266,489 | +0.70(+0.92%) |
Mar 05, 2018 | 76.53 | 76.92 | 75.35 | 76.46 | 2,781,603 | -0.66(-0.86%) |
Mar 02, 2018 | 76.96 | 77.34 | 75.49 | 77.12 | 2,878,729 | -0.44(-0.57%) |
Mar 01, 2018 | 78.70 | 78.85 | 77.02 | 77.56 | 2,573,135 | -1.26(-1.60%) |
Feb 28, 2018 | 78.45 | 80.08 | 77.84 | 78.83 | 4,126,018 | +0.93(+1.19%) |
Feb 27, 2018 | 80.36 | 80.61 | 77.87 | 77.90 | 3,962,239 | -2.24(-2.80%) |
Feb 26, 2018 | 81.99 | 82.24 | 80.13 | 80.14 | 2,960,388 | -1.63(-1.99%) |
Feb 23, 2018 | 81.71 | 81.93 | 81.06 | 81.77 | 1,604,700 | +0.42(+0.52%) |
Feb 22, 2018 | 81.10 | 81.35 | 1,797,643 | -0.89(-1.08%) | ||
Feb 21, 2018 | 82.38 | 84.34 | 82.21 | 82.24 | 1,810,418 | -0.02(-0.02%) |
Feb 20, 2018 | 80.72 | 82.61 | 80.72 | 82.26 | 1,858,119 | +1.01(+1.25%) |
Feb 16, 2018 | 81.25 | 81.25 | 81.25 | 0 | -1.26(-1.53%) | |
Feb 15, 2018 | 84.00 | 84.21 | 82.28 | 82.50 | 3,070,477 | -1.38(-1.64%) |
Feb 14, 2018 | 80.12 | 84.99 | 80.02 | 83.88 | 4,045,193 | +2.69(+3.32%) |
Feb 13, 2018 | 81.54 | 81.19 | 2,557,774 | +1.36(+1.70%) | ||
Feb 12, 2018 | 78.94 | 80.16 | 78.63 | 79.83 | 2,492,593 | +1.36(+1.73%) |
Feb 09, 2018 | 77.30 | 79.25 | 75.68 | 78.47 | 3,319,815 | +1.73(+2.25%) |
Feb 08, 2018 | 79.96 | 80.37 | 76.73 | 76.75 | 5,160,942 | -3.28(-4.10%) |
Feb 07, 2018 | 79.02 | 81.26 | 78.58 | 80.03 | 3,614,619 | +1.30(+1.65%) |
Feb 06, 2018 | 76.67 | 79.00 | 75.89 | 78.73 | 4,750,082 | -0.05(-0.06%) |
Feb 05, 2018 | 80.13 | 80.99 | 77.88 | 78.78 | 1,750,880 | -1.86(-2.31%) |
Feb 02, 2018 | 83.47 | 83.71 | 80.31 | 80.64 | 2,786,119 | -3.03(-3.63%) |