Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.84 | 0 | -0.63(-0.75%) | |||
Apr 28, 2018 | 84.78 | 83.96 | 84.47 | 0 | +0.00(+0.00%) | |
Apr 27, 2018 | 84.78 | 83.96 | 84.47 | 0 | -0.04(-0.05%) | |
Apr 26, 2018 | 84.51 | 0 | +0.57(+0.68%) | |||
Apr 25, 2018 | 83.94 | 0 | +2.43(+2.98%) | |||
Apr 24, 2018 | 81.51 | 0 | -2.61(-3.10%) | |||
Apr 23, 2018 | 84.12 | 0 | -0.65(-0.77%) | |||
Apr 21, 2018 | 84.83 | 82.80 | 84.77 | 0 | +0.00(+0.00%) | |
Apr 20, 2018 | 84.83 | 82.80 | 84.77 | 0 | +0.04(+0.05%) | |
Apr 19, 2018 | 84.73 | 0 | +2.12(+2.57%) | |||
Apr 18, 2018 | 82.61 | 0 | -0.34(-0.41%) | |||
Apr 17, 2018 | 82.95 | 0 | -0.27(-0.32%) | |||
Apr 16, 2018 | 83.22 | 0 | -0.16(-0.19%) | |||
Apr 14, 2018 | 83.64 | 82.90 | 83.38 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 83.64 | 82.90 | 83.38 | 0 | +0.03(+0.04%) | |
Apr 12, 2018 | 83.35 | 0 | -0.48(-0.57%) | |||
Apr 11, 2018 | 83.83 | 0 | +0.30(+0.36%) | |||
Apr 10, 2018 | 83.53 | 0 | +0.62(+0.75%) | |||
Apr 09, 2018 | 82.91 | 0 | +0.22(+0.27%) | |||
Apr 07, 2018 | 83.46 | 81.80 | 82.69 | 0 | +0.00(+0.00%) | |
Apr 06, 2018 | 83.46 | 81.80 | 82.69 | 0 | +0.15(+0.18%) | |
Apr 05, 2018 | 82.54 | 0 | +2.90(+3.64%) | |||
Apr 04, 2018 | 79.64 | 0 | -2.38(-2.90%) | |||
Apr 03, 2018 | 82.02 | 0 | +1.05(+1.30%) | |||
Apr 02, 2018 | 80.97 | 0 | -0.63(-0.77%) | |||
Mar 30, 2018 | 82.20 | 80.68 | 81.60 | 0 | +0.00(+0.00%) | |
Mar 29, 2018 | 82.20 | 80.68 | 81.60 | 0 | +0.14(+0.17%) | |
Mar 28, 2018 | 81.46 | 0 | -0.56(-0.68%) | |||
Mar 27, 2018 | 82.02 | 0 | +0.24(+0.29%) | |||
Mar 26, 2018 | 81.78 | 0 | +0.00(+0.00%) | |||
Mar 24, 2018 | 82.39 | 81.39 | 81.78 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 82.39 | 81.39 | 81.78 | 0 | -0.05(-0.06%) | |
Mar 22, 2018 | 81.83 | 0 | -0.76(-0.92%) | |||
Mar 21, 2018 | 82.59 | 0 | -0.49(-0.59%) | |||
Mar 20, 2018 | 83.08 | 0 | +1.85(+2.28%) | |||
Mar 19, 2018 | 81.23 | 0 | -1.51(-1.82%) | |||
Mar 17, 2018 | 83.70 | 82.42 | 82.74 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 83.70 | 82.42 | 82.74 | 0 | -0.11(-0.13%) | |
Mar 15, 2018 | 82.85 | 0 | -0.59(-0.71%) | |||
Mar 14, 2018 | 83.44 | 0 | +0.46(+0.55%) | |||
Mar 13, 2018 | 82.98 | 0 | -0.30(-0.36%) | |||
Mar 12, 2018 | 83.28 | 0 | -1.19(-1.41%) | |||
Mar 10, 2018 | 85.55 | 84.23 | 84.47 | 0 | +0.00(+0.00%) | |
Mar 09, 2018 | 85.55 | 84.23 | 84.47 | 0 | -0.05(-0.06%) | |
Mar 08, 2018 | 84.52 | 0 | +1.54(+1.86%) | |||
Mar 07, 2018 | 83.77 | 81.78 | 82.98 | 0 | +0.48(+0.58%) | |
Mar 06, 2018 | 86.60 | 81.71 | 82.50 | 0 | -2.25(-2.65%) | |
Mar 05, 2018 | 85.30 | 82.24 | 84.75 | 0 | +2.59(+3.15%) | |
Mar 03, 2018 | 82.22 | 81.10 | 82.16 | 0 | +0.00(+0.00%) | |
Mar 02, 2018 | 82.22 | 81.10 | 82.16 | 0 | +0.07(+0.09%) | |
Mar 01, 2018 | 82.09 | 0 | -0.79(-0.95%) | |||
Feb 28, 2018 | 83.05 | 81.80 | 82.88 | 0 | +0.50(+0.61%) | |
Feb 27, 2018 | 82.44 | 81.15 | 82.38 | 0 | +0.19(+0.23%) | |
Feb 26, 2018 | 82.52 | 81.00 | 82.19 | 0 | +0.79(+0.97%) | |
Feb 24, 2018 | 81.42 | 79.37 | 81.40 | 0 | +0.00(+0.00%) | |
Feb 23, 2018 | 81.42 | 79.37 | 81.40 | 0 | +0.06(+0.07%) | |
Feb 22, 2018 | 81.34 | 0 | +1.08(+1.35%) | |||
Feb 21, 2018 | 80.52 | 78.57 | 80.26 | 0 | +1.34(+1.70%) | |
Feb 20, 2018 | 79.74 | 76.96 | 78.92 | 0 | +1.87(+2.43%) | |
Feb 19, 2018 | 77.25 | 76.47 | 77.05 | 0 | +0.00(+0.00%) | |
Feb 18, 2018 | 77.25 | 76.47 | 77.05 | 0 | +0.00(+0.00%) | |
Feb 17, 2018 | 77.25 | 76.47 | 77.05 | 0 | +0.00(+0.00%) | |
Feb 16, 2018 | 77.25 | 76.47 | 77.05 | 0 | +0.26(+0.34%) | |
Feb 15, 2018 | 77.65 | 76.44 | 76.79 | 0 | -0.19(-0.25%) | |
Feb 14, 2018 | 77.41 | 76.75 | 76.98 | 0 | -0.33(-0.43%) | |
Feb 13, 2018 | 77.54 | 76.66 | 77.31 | 0 | -0.12(-0.15%) | |
Feb 12, 2018 | 78.32 | 77.11 | 77.43 | 0 | +0.73(+0.95%) | |
Feb 10, 2018 | 77.27 | 75.74 | 76.70 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 77.27 | 75.74 | 76.70 | 0 | +0.02(+0.03%) | |
Feb 08, 2018 | 76.68 | 0 | +0.64(+0.84%) | |||
Feb 07, 2018 | 76.93 | 75.82 | 76.04 | 0 | -0.17(-0.22%) | |
Feb 06, 2018 | 76.80 | 75.85 | 76.21 | 0 | -0.44(-0.57%) | |
Feb 05, 2018 | 77.91 | 76.45 | 76.65 | 0 | -0.71(-0.92%) | |
Feb 03, 2018 | 78.82 | 77.23 | 77.36 | 0 | +0.00(+0.00%) | |
Feb 02, 2018 | 78.82 | 77.23 | 77.36 | 0 | +0.06(+0.08%) |