Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 72.25 | 72.68 | 71.25 | 71.49 | 2,102,553 | -0.60(-0.84%) |
Apr 27, 2018 | 72.28 | 72.89 | 71.37 | 72.10 | 1,989,122 | -0.70(-0.97%) |
Apr 26, 2018 | 69.94 | 73.68 | 69.94 | 72.80 | 5,384,044 | -4.11(-5.35%) |
Apr 25, 2018 | 75.90 | 77.02 | 75.29 | 76.91 | 1,389,793 | +0.82(+1.07%) |
Apr 24, 2018 | 78.69 | 79.54 | 75.57 | 76.10 | 989,879 | -2.20(-2.80%) |
Apr 23, 2018 | 78.86 | 78.98 | 77.78 | 78.29 | 604,998 | -0.21(-0.27%) |
Apr 20, 2018 | 79.25 | 79.78 | 78.10 | 78.51 | 633,702 | -0.59(-0.75%) |
Apr 19, 2018 | 79.79 | 79.98 | 78.44 | 79.10 | 595,360 | -1.03(-1.28%) |
Apr 18, 2018 | 79.75 | 80.63 | 79.44 | 80.13 | 624,761 | +0.82(+1.03%) |
Apr 17, 2018 | 79.41 | 79.64 | 78.83 | 79.31 | 865,115 | +0.23(+0.29%) |
Apr 16, 2018 | 79.02 | 79.71 | 78.62 | 79.08 | 677,554 | +0.75(+0.96%) |
Apr 13, 2018 | 79.45 | 79.52 | 77.97 | 78.33 | 361,981 | -0.69(-0.88%) |
Apr 12, 2018 | 78.72 | 79.46 | 78.17 | 79.03 | 634,084 | +0.71(+0.91%) |
Apr 11, 2018 | 78.21 | 78.96 | 78.13 | 78.31 | 489,231 | -0.64(-0.81%) |
Apr 10, 2018 | 79.33 | 79.81 | 78.80 | 78.95 | 703,555 | +0.64(+0.82%) |
Apr 09, 2018 | 79.28 | 79.37 | 78.23 | 78.31 | 360,984 | -0.19(-0.25%) |
Apr 06, 2018 | 79.22 | 79.88 | 77.77 | 78.51 | 613,002 | -1.10(-1.38%) |
Apr 05, 2018 | 79.74 | 80.28 | 78.55 | 79.61 | 1,069,699 | +0.19(+0.23%) |
Apr 04, 2018 | 77.30 | 79.79 | 76.80 | 79.42 | 1,048,962 | +1.07(+1.36%) |
Apr 03, 2018 | 77.29 | 78.74 | 77.09 | 78.36 | 672,871 | +1.25(+1.62%) |
Apr 02, 2018 | 79.00 | 79.06 | 76.19 | 77.11 | 572,944 | -1.90(-2.40%) |
Mar 29, 2018 | 79.01 | 79.01 | 79.01 | 0 | +2.00(+2.60%) | |
Mar 28, 2018 | 77.81 | 77.86 | 76.80 | 77.01 | 774,954 | -0.81(-1.04%) |
Mar 27, 2018 | 78.81 | 79.66 | 77.65 | 77.81 | 869,989 | -0.52(-0.66%) |
Mar 26, 2018 | 77.94 | 78.39 | 77.06 | 78.33 | 824,496 | +1.48(+1.93%) |
Mar 23, 2018 | 78.61 | 78.93 | 76.74 | 76.85 | 877,303 | -1.52(-1.94%) |
Mar 22, 2018 | 79.01 | 80.29 | 78.32 | 78.37 | 744,511 | -1.24(-1.56%) |
Mar 21, 2018 | 79.45 | 80.30 | 79.23 | 79.61 | 377,840 | +0.29(+0.36%) |
Mar 20, 2018 | 79.03 | 79.92 | 78.68 | 79.32 | 403,376 | +0.35(+0.45%) |
Mar 19, 2018 | 79.52 | 79.63 | 78.26 | 78.97 | 441,665 | -0.58(-0.73%) |
Mar 16, 2018 | 79.08 | 79.92 | 78.98 | 79.55 | 730,422 | +0.37(+0.47%) |
Mar 15, 2018 | 79.23 | 79.51 | 78.63 | 79.18 | 338,940 | +0.11(+0.14%) |
Mar 14, 2018 | 80.04 | 80.04 | 78.96 | 79.07 | 317,820 | -0.48(-0.61%) |
Mar 13, 2018 | 81.04 | 81.31 | 78.81 | 79.55 | 697,416 | -1.21(-1.50%) |
Mar 12, 2018 | 80.88 | 81.12 | 80.46 | 80.76 | 672,943 | +0.18(+0.22%) |
Mar 09, 2018 | 78.78 | 80.67 | 78.78 | 80.59 | 763,496 | +2.26(+2.89%) |
Mar 08, 2018 | 78.02 | 78.69 | 77.77 | 78.32 | 583,557 | +0.77(+0.99%) |
Mar 07, 2018 | 77.76 | 76.70 | 77.56 | 487,491 | +0.01(+0.01%) | |
Mar 06, 2018 | 76.78 | 77.96 | 76.43 | 77.55 | 764,879 | +0.84(+1.10%) |
Mar 05, 2018 | 75.42 | 76.98 | 75.24 | 76.71 | 605,726 | +0.72(+0.95%) |
Mar 02, 2018 | 75.40 | 76.17 | 74.47 | 75.99 | 681,853 | +0.15(+0.19%) |
Mar 01, 2018 | 77.76 | 78.47 | 75.64 | 75.84 | 1,036,074 | -1.89(-2.43%) |
Feb 28, 2018 | 80.42 | 80.44 | 77.71 | 77.72 | 1,236,373 | -2.64(-3.29%) |
Feb 27, 2018 | 80.96 | 81.18 | 80.11 | 80.37 | 1,318,670 | -0.81(-1.00%) |
Feb 26, 2018 | 79.98 | 81.32 | 79.44 | 81.18 | 1,085,321 | +1.55(+1.95%) |
Feb 23, 2018 | 79.93 | 80.48 | 79.31 | 79.63 | 864,170 | +0.12(+0.15%) |
Feb 22, 2018 | 80.64 | 81.59 | 79.07 | 79.51 | 1,149,109 | -0.63(-0.78%) |
Feb 21, 2018 | 79.59 | 81.21 | 78.95 | 80.14 | 1,264,860 | +0.98(+1.24%) |
Feb 20, 2018 | 79.66 | 81.70 | 78.82 | 79.16 | 1,793,143 | +2.72(+3.55%) |
Feb 16, 2018 | 76.44 | 76.44 | 76.44 | 0 | +0.43(+0.56%) | |
Feb 15, 2018 | 74.67 | 76.30 | 74.41 | 76.01 | 741,817 | +2.12(+2.86%) |
Feb 14, 2018 | 72.94 | 74.39 | 72.77 | 73.90 | 1,163,159 | +0.30(+0.40%) |
Feb 13, 2018 | 73.44 | 74.30 | 72.95 | 73.60 | 674,465 | -0.09(-0.13%) |
Feb 12, 2018 | 73.14 | 74.30 | 72.98 | 73.70 | 1,093,651 | +1.16(+1.61%) |
Feb 09, 2018 | 72.27 | 73.02 | 70.37 | 72.53 | 1,371,567 | +1.08(+1.51%) |
Feb 08, 2018 | 73.85 | 74.15 | 71.38 | 71.45 | 964,704 | -2.44(-3.30%) |
Feb 07, 2018 | 73.69 | 75.03 | 73.69 | 73.89 | 625,930 | -0.14(-0.19%) |
Feb 06, 2018 | 71.75 | 74.79 | 70.93 | 74.03 | 1,225,219 | +0.14(+0.19%) |
Feb 05, 2018 | 75.30 | 76.10 | 73.01 | 73.89 | 733,769 | -1.75(-2.31%) |
Feb 02, 2018 | 78.06 | 78.18 | 75.24 | 75.64 | 970,126 | -3.07(-3.90%) |