Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.98 | 80.25 | 77.86 | 78.44 | 665,963 | -1.03(-1.30%) |
Apr 27, 2018 | 82.80 | 82.97 | 79.21 | 79.47 | 920,564 | -3.52(-4.25%) |
Apr 26, 2018 | 82.52 | 83.62 | 81.31 | 83.00 | 1,105,060 | +3.77(+4.76%) |
Apr 25, 2018 | 77.82 | 80.02 | 77.32 | 79.22 | 622,513 | +0.98(+1.25%) |
Apr 24, 2018 | 79.63 | 80.47 | 77.31 | 78.24 | 776,984 | -0.57(-0.72%) |
Apr 23, 2018 | 79.69 | 79.74 | 78.27 | 78.81 | 321,493 | -1.18(-1.47%) |
Apr 20, 2018 | 80.74 | 80.84 | 79.09 | 79.99 | 480,542 | -0.51(-0.63%) |
Apr 19, 2018 | 79.60 | 80.72 | 78.66 | 80.50 | 547,121 | +0.72(+0.91%) |
Apr 18, 2018 | 79.89 | 80.86 | 79.66 | 79.78 | 657,054 | +0.68(+0.86%) |
Apr 17, 2018 | 78.76 | 79.48 | 78.43 | 79.10 | 601,963 | +1.01(+1.29%) |
Apr 16, 2018 | 77.88 | 78.36 | 77.01 | 78.09 | 310,162 | +0.81(+1.05%) |
Apr 13, 2018 | 78.30 | 78.71 | 76.63 | 77.28 | 328,292 | -0.22(-0.29%) |
Apr 12, 2018 | 76.34 | 77.79 | 75.78 | 77.50 | 575,473 | +1.92(+2.54%) |
Apr 11, 2018 | 76.86 | 76.98 | 75.24 | 75.58 | 420,578 | -1.54(-2.00%) |
Apr 10, 2018 | 76.36 | 77.56 | 75.76 | 77.13 | 476,329 | +2.60(+3.48%) |
Apr 09, 2018 | 74.66 | 75.91 | 74.23 | 74.53 | 500,316 | +0.45(+0.61%) |
Apr 06, 2018 | 76.48 | 77.04 | 73.51 | 74.08 | 632,248 | -3.16(-4.09%) |
Apr 05, 2018 | 76.13 | 77.82 | 76.06 | 77.23 | 345,032 | +1.82(+2.41%) |
Apr 04, 2018 | 74.44 | 75.55 | 73.83 | 75.41 | 505,280 | -0.43(-0.56%) |
Apr 03, 2018 | 74.94 | 76.27 | 74.94 | 75.84 | 474,835 | +1.49(+2.00%) |
Apr 02, 2018 | 75.83 | 76.82 | 74.00 | 74.35 | 444,454 | -2.14(-2.80%) |
Mar 29, 2018 | 76.49 | 76.49 | 76.49 | 0 | +2.33(+3.14%) | |
Mar 28, 2018 | 75.07 | 75.22 | 73.79 | 74.16 | 694,851 | -1.01(-1.34%) |
Mar 27, 2018 | 76.31 | 76.31 | 74.78 | 75.17 | 677,592 | -0.57(-0.75%) |
Mar 26, 2018 | 75.16 | 75.99 | 74.05 | 75.74 | 773,612 | +2.06(+2.80%) |
Mar 23, 2018 | 74.95 | 75.71 | 73.68 | 73.68 | 790,398 | -0.98(-1.31%) |
Mar 22, 2018 | 78.90 | 78.97 | 74.59 | 74.66 | 1,131,416 | -5.28(-6.61%) |
Mar 21, 2018 | 78.51 | 80.70 | 78.44 | 79.95 | 402,654 | +1.84(+2.35%) |
Mar 20, 2018 | 79.34 | 79.48 | 77.82 | 78.11 | 824,090 | -1.20(-1.51%) |
Mar 19, 2018 | 80.78 | 80.78 | 78.65 | 79.30 | 365,495 | -1.67(-2.06%) |
Mar 16, 2018 | 80.44 | 82.40 | 79.30 | 80.97 | 891,436 | +0.79(+0.98%) |
Mar 15, 2018 | 81.25 | 81.50 | 80.11 | 80.19 | 545,748 | -0.70(-0.86%) |
Mar 14, 2018 | 83.71 | 83.71 | 80.70 | 80.88 | 652,456 | -1.89(-2.28%) |
Mar 13, 2018 | 83.47 | 84.36 | 82.73 | 82.77 | 628,953 | -0.51(-0.61%) |
Mar 12, 2018 | 82.21 | 83.54 | 82.21 | 83.28 | 526,441 | +1.10(+1.34%) |
Mar 09, 2018 | 82.57 | 82.96 | 81.43 | 82.18 | 545,279 | +0.50(+0.61%) |
Mar 08, 2018 | 83.73 | 83.88 | 80.82 | 81.68 | 558,493 | -2.00(-2.39%) |
Mar 07, 2018 | 84.17 | 81.56 | 83.68 | 845,534 | +1.31(+1.59%) | |
Mar 06, 2018 | 82.96 | 83.28 | 81.80 | 82.36 | 655,412 | -0.29(-0.35%) |
Mar 05, 2018 | 81.65 | 83.27 | 81.62 | 82.66 | 401,732 | +0.31(+0.38%) |
Mar 02, 2018 | 82.48 | 82.87 | 80.77 | 82.35 | 665,246 | -0.72(-0.87%) |
Mar 01, 2018 | 80.70 | 83.48 | 80.57 | 83.07 | 1,547,573 | +3.06(+3.83%) |
Feb 28, 2018 | 82.72 | 83.13 | 79.97 | 80.00 | 457,906 | -2.35(-2.85%) |
Feb 27, 2018 | 82.60 | 82.89 | 82.04 | 82.36 | 622,004 | -0.44(-0.54%) |
Feb 26, 2018 | 82.76 | 83.12 | 81.50 | 82.80 | 519,589 | +0.91(+1.12%) |
Feb 23, 2018 | 81.43 | 81.93 | 80.59 | 81.89 | 239,465 | +0.82(+1.01%) |
Feb 22, 2018 | 81.07 | 439,043 | -0.29(-0.36%) | |||
Feb 21, 2018 | 82.33 | 82.79 | 81.35 | 81.36 | 515,686 | -0.91(-1.10%) |
Feb 20, 2018 | 83.05 | 85.15 | 81.84 | 82.27 | 839,032 | -1.64(-1.96%) |
Feb 16, 2018 | 83.91 | 83.91 | 83.91 | 0 | +2.75(+3.39%) | |
Feb 15, 2018 | 83.60 | 84.10 | 79.44 | 81.16 | 1,306,761 | +2.56(+3.25%) |
Feb 14, 2018 | 75.85 | 78.89 | 75.67 | 78.60 | 505,343 | +2.03(+2.65%) |
Feb 13, 2018 | 75.44 | 76.83 | 75.30 | 76.57 | 476,508 | +0.99(+1.31%) |
Feb 12, 2018 | 74.36 | 76.21 | 73.68 | 75.58 | 567,263 | +1.95(+2.65%) |
Feb 09, 2018 | 72.97 | 73.96 | 71.28 | 73.63 | 516,457 | +1.79(+2.50%) |
Feb 08, 2018 | 74.91 | 74.96 | 71.81 | 71.83 | 335,634 | -2.98(-3.98%) |
Feb 07, 2018 | 74.59 | 75.85 | 74.59 | 74.81 | 434,029 | +0.75(+1.02%) |
Feb 06, 2018 | 74.68 | 70.84 | 74.06 | 813,300 | +0.33(+0.45%) | |
Feb 05, 2018 | 74.96 | 76.38 | 72.76 | 73.73 | 387,061 | -1.72(-2.28%) |
Feb 02, 2018 | 76.71 | 76.71 | 75.29 | 75.44 | 293,038 | -1.92(-2.48%) |