Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.19 | 77.27 | 76.39 | 76.39 | 8,234 | -0.65(-0.85%) |
Apr 27, 2018 | 76.75 | 77.22 | 76.75 | 77.05 | 7,962 | +0.40(+0.53%) |
Apr 26, 2018 | 76.61 | 76.93 | 76.43 | 76.64 | 8,203 | +0.37(+0.49%) |
Apr 25, 2018 | 75.81 | 76.37 | 75.59 | 76.27 | 7,220 | +0.36(+0.48%) |
Apr 24, 2018 | 76.81 | 76.89 | 75.52 | 75.91 | 10,193 | -0.62(-0.81%) |
Apr 23, 2018 | 76.10 | 76.56 | 76.10 | 76.53 | 16,285 | +0.35(+0.46%) |
Apr 20, 2018 | 76.65 | 76.71 | 76.10 | 76.18 | 49,047 | -0.62(-0.81%) |
Apr 19, 2018 | 77.37 | 77.37 | 76.62 | 76.80 | 9,123 | -0.89(-1.14%) |
Apr 18, 2018 | 77.85 | 77.89 | 77.69 | 77.69 | 8,941 | +0.09(+0.11%) |
Apr 17, 2018 | 77.41 | 77.81 | 77.11 | 77.60 | 32,105 | +0.49(+0.64%) |
Apr 16, 2018 | 76.52 | 77.13 | 76.44 | 77.11 | 7,987 | +1.04(+1.37%) |
Apr 13, 2018 | 76.34 | 76.34 | 75.93 | 76.07 | 5,270 | -0.16(-0.21%) |
Apr 12, 2018 | 76.46 | 76.46 | 75.95 | 76.23 | 7,575 | +0.17(+0.23%) |
Apr 11, 2018 | 76.21 | 76.32 | 76.00 | 76.05 | 7,285 | -0.36(-0.47%) |
Apr 10, 2018 | 76.04 | 76.74 | 75.99 | 76.41 | 51,472 | +1.25(+1.66%) |
Apr 09, 2018 | 75.39 | 76.22 | 75.14 | 75.16 | 8,686 | +0.13(+0.18%) |
Apr 06, 2018 | 75.89 | 76.10 | 74.60 | 75.03 | 20,380 | -1.35(-1.77%) |
Apr 05, 2018 | 76.02 | 76.54 | 75.67 | 76.38 | 16,225 | +0.67(+0.88%) |
Apr 04, 2018 | 73.79 | 75.71 | 73.79 | 75.71 | 54,437 | +0.91(+1.21%) |
Apr 03, 2018 | 74.22 | 74.84 | 73.87 | 74.81 | 13,397 | +1.18(+1.61%) |
Apr 02, 2018 | 75.19 | 75.37 | 73.29 | 73.62 | 17,071 | -1.93(-2.56%) |
Mar 29, 2018 | 75.55 | 75.55 | 75.55 | 0 | +0.88(+1.18%) | |
Mar 28, 2018 | 74.88 | 75.16 | 74.67 | 74.67 | 15,965 | +0.21(+0.28%) |
Mar 27, 2018 | 75.29 | 75.91 | 74.46 | 74.46 | 54,408 | -0.80(-1.06%) |
Mar 26, 2018 | 74.69 | 75.26 | 74.33 | 75.26 | 12,334 | +1.30(+1.76%) |
Mar 23, 2018 | 75.57 | 75.72 | 73.76 | 73.95 | 18,807 | -1.22(-1.63%) |
Mar 22, 2018 | 76.40 | 76.44 | 75.11 | 75.18 | 33,027 | -1.79(-2.32%) |
Mar 21, 2018 | 76.91 | 77.31 | 76.77 | 76.96 | 10,077 | -0.03(-0.03%) |
Mar 20, 2018 | 77.09 | 77.30 | 76.67 | 76.99 | 7,925 | +0.15(+0.19%) |
Mar 19, 2018 | 77.92 | 77.92 | 76.58 | 76.85 | 8,613 | -1.52(-1.94%) |
Mar 16, 2018 | 77.76 | 78.58 | 77.76 | 78.37 | 10,470 | +0.44(+0.57%) |
Mar 15, 2018 | 78.29 | 78.45 | 77.72 | 77.92 | 5,656 | -0.26(-0.33%) |
Mar 14, 2018 | 78.93 | 79.00 | 78.07 | 78.18 | 11,635 | -0.52(-0.67%) |
Mar 13, 2018 | 79.42 | 79.42 | 78.52 | 78.71 | 7,243 | -0.30(-0.38%) |
Mar 12, 2018 | 78.91 | 79.09 | 78.80 | 79.01 | 8,125 | +0.17(+0.21%) |
Mar 09, 2018 | 78.33 | 78.84 | 78.27 | 78.84 | 20,967 | +1.03(+1.33%) |
Mar 08, 2018 | 77.70 | 77.94 | 77.50 | 77.81 | 14,978 | +0.19(+0.24%) |
Mar 07, 2018 | 77.11 | 77.62 | 13,800 | -0.38(-0.49%) | ||
Mar 06, 2018 | 78.05 | 78.26 | 77.73 | 78.00 | 5,254 | -0.09(-0.12%) |
Mar 05, 2018 | 76.58 | 78.10 | 76.58 | 78.10 | 12,540 | +0.89(+1.16%) |
Mar 02, 2018 | 76.23 | 77.20 | 76.23 | 77.20 | 8,849 | +0.48(+0.63%) |
Mar 01, 2018 | 77.12 | 77.50 | 76.19 | 76.72 | 11,881 | -0.51(-0.67%) |
Feb 28, 2018 | 78.72 | 78.72 | 77.23 | 77.23 | 14,908 | -1.25(-1.60%) |
Feb 27, 2018 | 79.57 | 79.64 | 78.50 | 78.48 | 11,860 | -0.98(-1.23%) |
Feb 26, 2018 | 79.22 | 79.59 | 78.91 | 79.46 | 14,347 | +0.66(+0.83%) |
Feb 23, 2018 | 78.16 | 78.84 | 78.04 | 78.81 | 10,277 | +1.09(+1.40%) |
Feb 22, 2018 | 77.72 | 13,722 | +0.05(+0.06%) | |||
Feb 21, 2018 | 78.33 | 78.69 | 77.63 | 77.68 | 28,276 | -0.75(-0.95%) |
Feb 20, 2018 | 78.66 | 78.81 | 78.13 | 78.42 | 24,794 | -0.80(-1.01%) |
Feb 16, 2018 | 79.22 | 79.22 | 79.22 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 79.25 | 78.06 | 79.25 | 30,320 | +1.20(+1.54%) | |
Feb 14, 2018 | 76.84 | 78.08 | 76.83 | 78.05 | 16,546 | +0.75(+0.98%) |
Feb 13, 2018 | 76.72 | 77.36 | 76.54 | 77.30 | 16,206 | +0.33(+0.43%) |
Feb 12, 2018 | 76.46 | 77.37 | 76.08 | 76.97 | 13,822 | +1.07(+1.41%) |
Feb 09, 2018 | 75.52 | 76.09 | 73.60 | 75.90 | 50,823 | +1.05(+1.41%) |
Feb 08, 2018 | 77.04 | 77.36 | 74.85 | 74.85 | 18,727 | -2.36(-3.06%) |
Feb 07, 2018 | 76.99 | 78.22 | 76.99 | 77.21 | 20,993 | -0.05(-0.07%) |
Feb 06, 2018 | 75.15 | 77.39 | 74.72 | 77.26 | 53,164 | +0.28(+0.37%) |
Feb 05, 2018 | 78.43 | 79.01 | 75.75 | 76.98 | 74,764 | -1.86(-2.36%) |
Feb 02, 2018 | 80.14 | 80.14 | 78.84 | 78.84 | 21,632 | -1.60(-1.99%) |