Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.32 | 79.97 | 77.64 | 78.11 | 793,729 | -1.29(-1.62%) |
Apr 27, 2018 | 79.68 | 79.89 | 78.43 | 79.40 | 904,885 | -0.01(-0.01%) |
Apr 26, 2018 | 79.47 | 79.98 | 77.15 | 79.41 | 1,257,322 | +0.98(+1.25%) |
Apr 25, 2018 | 75.30 | 79.56 | 74.35 | 78.43 | 1,540,564 | +3.13(+4.16%) |
Apr 24, 2018 | 76.27 | 77.63 | 74.00 | 75.30 | 875,653 | -1.05(-1.38%) |
Apr 23, 2018 | 77.14 | 77.26 | 75.88 | 76.35 | 414,664 | -0.43(-0.56%) |
Apr 20, 2018 | 76.65 | 77.21 | 76.02 | 76.78 | 451,957 | +0.17(+0.22%) |
Apr 19, 2018 | 77.31 | 77.52 | 74.93 | 76.61 | 395,125 | -1.18(-1.52%) |
Apr 18, 2018 | 77.56 | 78.43 | 76.64 | 77.79 | 621,960 | +0.46(+0.59%) |
Apr 17, 2018 | 75.85 | 77.42 | 75.28 | 77.33 | 389,036 | +1.75(+2.32%) |
Apr 16, 2018 | 75.40 | 76.02 | 74.92 | 75.58 | 494,247 | +0.56(+0.75%) |
Apr 13, 2018 | 75.43 | 75.88 | 74.25 | 75.02 | 431,153 | +0.00(+0.00%) |
Apr 12, 2018 | 74.43 | 75.67 | 74.25 | 75.02 | 561,988 | +0.77(+1.04%) |
Apr 11, 2018 | 73.48 | 75.30 | 73.43 | 74.25 | 347,143 | +0.26(+0.35%) |
Apr 10, 2018 | 74.91 | 75.65 | 72.80 | 73.99 | 1,133,404 | +0.52(+0.71%) |
Apr 09, 2018 | 72.12 | 74.80 | 72.12 | 73.47 | 1,589,193 | +2.23(+3.13%) |
Apr 06, 2018 | 71.56 | 72.64 | 70.82 | 71.24 | 1,063,119 | -0.75(-1.04%) |
Apr 05, 2018 | 73.06 | 73.06 | 70.67 | 71.99 | 1,388,928 | -0.08(-0.11%) |
Apr 04, 2018 | 71.56 | 73.06 | 70.76 | 72.07 | 1,221,421 | -0.19(-0.26%) |
Apr 03, 2018 | 76.29 | 77.00 | 71.17 | 72.26 | 2,820,974 | -3.85(-5.06%) |
Apr 02, 2018 | 79.11 | 79.11 | 75.13 | 76.11 | 725,179 | -2.81(-3.56%) |
Mar 29, 2018 | 78.92 | 78.92 | 78.92 | 0 | +1.97(+2.56%) | |
Mar 28, 2018 | 83.14 | 83.19 | 76.06 | 76.95 | 2,233,166 | -6.91(-8.24%) |
Mar 27, 2018 | 87.36 | 87.40 | 83.00 | 83.86 | 817,302 | -3.34(-3.83%) |
Mar 26, 2018 | 87.36 | 87.64 | 85.38 | 87.20 | 457,657 | +1.19(+1.38%) |
Mar 23, 2018 | 87.27 | 87.57 | 85.15 | 86.01 | 477,972 | -1.25(-1.43%) |
Mar 22, 2018 | 87.77 | 88.62 | 87.21 | 87.26 | 627,356 | -1.50(-1.69%) |
Mar 21, 2018 | 86.51 | 89.32 | 85.77 | 88.76 | 610,706 | +2.11(+2.44%) |
Mar 20, 2018 | 85.83 | 86.92 | 85.83 | 86.65 | 166,783 | +0.90(+1.05%) |
Mar 19, 2018 | 86.78 | 87.18 | 84.74 | 85.75 | 253,619 | -1.49(-1.71%) |
Mar 16, 2018 | 87.98 | 88.22 | 87.20 | 87.24 | 334,511 | -0.25(-0.29%) |
Mar 15, 2018 | 87.40 | 88.50 | 86.70 | 87.49 | 229,377 | +0.17(+0.19%) |
Mar 14, 2018 | 87.57 | 88.72 | 86.33 | 87.32 | 318,374 | +0.28(+0.32%) |
Mar 13, 2018 | 88.14 | 88.47 | 86.55 | 87.04 | 494,138 | -0.56(-0.64%) |
Mar 12, 2018 | 88.25 | 88.48 | 87.32 | 87.60 | 417,751 | -0.69(-0.78%) |
Mar 09, 2018 | 88.10 | 88.65 | 87.54 | 88.29 | 367,417 | +0.94(+1.08%) |
Mar 08, 2018 | 86.92 | 87.79 | 86.52 | 87.35 | 359,263 | +0.36(+0.41%) |
Mar 07, 2018 | 85.23 | 87.23 | 85.19 | 86.99 | 832,612 | +1.09(+1.27%) |
Mar 06, 2018 | 85.28 | 86.16 | 84.18 | 85.90 | 618,304 | +0.49(+0.57%) |
Mar 05, 2018 | 83.71 | 85.90 | 83.49 | 85.41 | 343,315 | +0.97(+1.15%) |
Mar 02, 2018 | 82.67 | 84.52 | 81.86 | 84.44 | 414,598 | +1.54(+1.86%) |
Mar 01, 2018 | 84.84 | 85.50 | 82.84 | 82.90 | 862,050 | -1.97(-2.32%) |
Feb 28, 2018 | 85.45 | 85.85 | 84.69 | 84.87 | 738,796 | -0.51(-0.60%) |
Feb 27, 2018 | 85.95 | 86.11 | 85.13 | 85.38 | 395,321 | -0.30(-0.35%) |
Feb 26, 2018 | 85.59 | 85.77 | 84.62 | 85.68 | 452,413 | +0.56(+0.66%) |
Feb 23, 2018 | 84.57 | 85.12 | 84.04 | 85.12 | 434,144 | +0.81(+0.96%) |
Feb 22, 2018 | 84.12 | 84.31 | 720,079 | -0.13(-0.15%) | ||
Feb 21, 2018 | 84.54 | 85.31 | 83.78 | 84.44 | 791,284 | +0.14(+0.17%) |
Feb 20, 2018 | 83.29 | 84.70 | 83.02 | 84.30 | 656,447 | +0.62(+0.74%) |
Feb 16, 2018 | 83.68 | 83.68 | 83.68 | 0 | +0.73(+0.88%) | |
Feb 15, 2018 | 79.40 | 83.50 | 78.92 | 82.95 | 1,046,200 | +4.06(+5.15%) |
Feb 14, 2018 | 78.43 | 79.36 | 78.05 | 78.89 | 1,010,017 | +0.28(+0.36%) |
Feb 13, 2018 | 79.34 | 79.87 | 78.54 | 78.61 | 545,490 | -1.24(-1.55%) |
Feb 12, 2018 | 79.14 | 80.62 | 78.63 | 79.85 | 906,007 | +1.15(+1.46%) |
Feb 09, 2018 | 80.60 | 82.30 | 76.26 | 78.70 | 1,039,414 | -0.78(-0.98%) |
Feb 08, 2018 | 82.38 | 82.75 | 79.47 | 79.48 | 927,152 | -3.20(-3.87%) |
Feb 07, 2018 | 84.50 | 85.48 | 80.98 | 82.68 | 1,629,538 | -4.12(-4.75%) |
Feb 06, 2018 | 84.45 | 87.43 | 84.06 | 86.80 | 828,905 | +0.40(+0.46%) |
Feb 05, 2018 | 88.27 | 89.58 | 85.93 | 86.40 | 564,760 | -2.30(-2.59%) |
Feb 02, 2018 | 89.67 | 93.00 | 88.56 | 88.70 | 651,299 | -1.28(-1.42%) |