Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.66 | 79.10 | 78.23 | 78.23 | 3,883,410 | +0.04(+0.06%) |
Apr 27, 2018 | 77.83 | 78.44 | 77.71 | 78.18 | 2,477,362 | +0.26(+0.33%) |
Apr 26, 2018 | 77.28 | 78.30 | 77.28 | 77.92 | 3,228,195 | +1.35(+1.76%) |
Apr 25, 2018 | 76.56 | 76.87 | 76.08 | 76.57 | 1,835,924 | +0.07(+0.09%) |
Apr 24, 2018 | 77.45 | 77.90 | 76.10 | 76.50 | 1,985,620 | -0.64(-0.83%) |
Apr 23, 2018 | 77.62 | 77.76 | 76.97 | 77.14 | 2,043,831 | -0.36(-0.46%) |
Apr 20, 2018 | 77.50 | 77.97 | 77.29 | 77.50 | 1,926,821 | -0.13(-0.17%) |
Apr 19, 2018 | 77.82 | 78.06 | 77.22 | 77.63 | 1,746,324 | -0.49(-0.63%) |
Apr 18, 2018 | 77.83 | 78.54 | 77.83 | 78.13 | 2,058,097 | +0.35(+0.45%) |
Apr 17, 2018 | 77.78 | 78.19 | 77.52 | 77.78 | 1,804,650 | +0.31(+0.39%) |
Apr 16, 2018 | 77.34 | 77.96 | 77.19 | 77.47 | 1,831,561 | +0.75(+0.98%) |
Apr 13, 2018 | 77.28 | 77.45 | 76.39 | 76.72 | 1,819,380 | -0.30(-0.38%) |
Apr 12, 2018 | 77.12 | 77.84 | 76.92 | 77.01 | 1,869,470 | +0.28(+0.36%) |
Apr 11, 2018 | 76.79 | 77.37 | 76.65 | 76.74 | 1,766,445 | -0.13(-0.16%) |
Apr 10, 2018 | 76.89 | 77.13 | 76.34 | 76.86 | 2,618,862 | +1.01(+1.34%) |
Apr 09, 2018 | 76.21 | 76.72 | 75.76 | 75.85 | 1,659,122 | -0.01(-0.01%) |
Apr 06, 2018 | 76.74 | 77.23 | 75.38 | 75.86 | 2,106,181 | -1.39(-1.80%) |
Apr 05, 2018 | 77.19 | 77.55 | 76.42 | 77.25 | 2,124,697 | +0.53(+0.69%) |
Apr 04, 2018 | 74.95 | 76.84 | 74.83 | 76.72 | 2,906,433 | +1.18(+1.56%) |
Apr 03, 2018 | 75.22 | 75.75 | 74.45 | 75.54 | 2,742,799 | +0.33(+0.44%) |
Apr 02, 2018 | 76.54 | 77.08 | 74.45 | 75.21 | 2,541,884 | -1.25(-1.63%) |
Mar 29, 2018 | 76.46 | 76.46 | 76.46 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.41 | 76.47 | 75.41 | 75.67 | 2,757,257 | +0.33(+0.44%) |
Mar 27, 2018 | 75.66 | 76.74 | 75.00 | 75.33 | 3,347,208 | -0.13(-0.18%) |
Mar 26, 2018 | 74.17 | 75.64 | 74.15 | 75.47 | 2,282,462 | +2.11(+2.88%) |
Mar 23, 2018 | 74.01 | 74.51 | 73.36 | 73.36 | 3,029,158 | -0.45(-0.61%) |
Mar 22, 2018 | 73.73 | 74.89 | 73.72 | 73.81 | 2,222,759 | -0.57(-0.76%) |
Mar 21, 2018 | 74.67 | 75.01 | 74.27 | 74.37 | 1,450,330 | -0.25(-0.34%) |
Mar 20, 2018 | 74.10 | 74.97 | 73.82 | 74.63 | 2,066,024 | +0.85(+1.16%) |
Mar 19, 2018 | 74.80 | 74.80 | 73.11 | 73.77 | 2,423,295 | -1.22(-1.63%) |
Mar 16, 2018 | 74.47 | 75.26 | 74.38 | 74.99 | 2,610,047 | +0.56(+0.75%) |
Mar 15, 2018 | 73.98 | 75.35 | 73.81 | 74.44 | 2,487,076 | +0.55(+0.74%) |
Mar 14, 2018 | 74.09 | 74.34 | 73.81 | 73.89 | 1,884,436 | -0.07(-0.10%) |
Mar 13, 2018 | 74.40 | 74.74 | 73.76 | 73.96 | 2,104,790 | -0.05(-0.07%) |
Mar 12, 2018 | 74.80 | 75.38 | 73.92 | 74.01 | 2,969,312 | -0.48(-0.65%) |
Mar 09, 2018 | 74.18 | 74.80 | 73.88 | 74.50 | 2,112,991 | +0.48(+0.64%) |
Mar 08, 2018 | 73.39 | 74.13 | 73.31 | 74.02 | 2,618,243 | +0.91(+1.24%) |
Mar 07, 2018 | 73.25 | 72.25 | 73.12 | 2,066,361 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.83 | 73.32 | 72.43 | 73.09 | 2,187,479 | +0.67(+0.93%) |
Mar 05, 2018 | 71.81 | 72.62 | 71.60 | 72.42 | 2,111,158 | +0.31(+0.42%) |
Mar 02, 2018 | 70.62 | 72.51 | 70.14 | 72.11 | 3,091,670 | +0.53(+0.74%) |
Mar 01, 2018 | 72.73 | 73.39 | 71.17 | 71.58 | 2,975,307 | -1.51(-2.06%) |
Feb 28, 2018 | 72.48 | 74.27 | 72.41 | 73.09 | 4,040,795 | +1.08(+1.50%) |
Feb 27, 2018 | 72.39 | 72.76 | 72.01 | 72.01 | 2,578,475 | -0.35(-0.48%) |
Feb 26, 2018 | 71.87 | 72.55 | 71.76 | 72.36 | 1,992,960 | +0.69(+0.96%) |
Feb 23, 2018 | 70.65 | 71.72 | 70.56 | 71.67 | 2,593,895 | +1.33(+1.89%) |
Feb 22, 2018 | 70.34 | 2,066,010 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.96 | 71.03 | 69.87 | 69.88 | 2,391,462 | -0.24(-0.35%) |
Feb 20, 2018 | 70.12 | 70.59 | 69.49 | 70.13 | 2,843,401 | -0.15(-0.22%) |
Feb 16, 2018 | 70.28 | 70.28 | 70.28 | 0 | -0.65(-0.91%) | |
Feb 15, 2018 | 70.27 | 71.21 | 69.95 | 70.92 | 3,194,565 | +0.98(+1.40%) |
Feb 14, 2018 | 69.28 | 70.66 | 68.54 | 69.95 | 3,460,562 | +0.10(+0.14%) |
Feb 13, 2018 | 69.55 | 70.03 | 69.27 | 69.85 | 1,684,031 | +0.05(+0.08%) |
Feb 12, 2018 | 70.85 | 71.83 | 69.21 | 69.79 | 3,376,997 | -1.11(-1.56%) |
Feb 09, 2018 | 69.10 | 71.60 | 68.33 | 70.90 | 5,705,297 | +2.69(+3.94%) |
Feb 08, 2018 | 69.74 | 72.51 | 67.84 | 68.21 | 5,154,338 | -3.42(-4.78%) |
Feb 07, 2018 | 71.58 | 73.25 | 71.52 | 71.63 | 3,968,727 | -0.40(-0.56%) |
Feb 06, 2018 | 70.04 | 72.26 | 68.26 | 72.04 | 3,401,516 | -0.26(-0.36%) |
Feb 05, 2018 | 73.37 | 73.87 | 71.06 | 72.30 | 2,186,851 | -1.57(-2.13%) |
Feb 02, 2018 | 75.01 | 75.62 | 73.70 | 73.87 | 3,536,278 | -1.21(-1.61%) |