Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 74.52 | 74.95 | 74.35 | 74.40 | 520,386 | -0.28(-0.37%) |
Apr 27, 2018 | 74.80 | 74.95 | 74.51 | 74.68 | 83,132 | -0.06(-0.08%) |
Apr 26, 2018 | 74.24 | 74.88 | 74.10 | 74.74 | 267,530 | +0.77(+1.04%) |
Apr 25, 2018 | 73.91 | 74.34 | 73.61 | 73.97 | 282,259 | +0.23(+0.31%) |
Apr 24, 2018 | 74.01 | 74.33 | 73.49 | 73.74 | 312,721 | -0.15(-0.20%) |
Apr 23, 2018 | 73.76 | 74.50 | 73.75 | 73.89 | 260,828 | +0.19(+0.26%) |
Apr 20, 2018 | 73.49 | 73.88 | 73.25 | 73.70 | 336,574 | +0.38(+0.52%) |
Apr 19, 2018 | 73.82 | 73.83 | 73.25 | 73.32 | 349,589 | -0.57(-0.77%) |
Apr 18, 2018 | 73.69 | 74.06 | 73.39 | 73.89 | 359,443 | +0.29(+0.39%) |
Apr 17, 2018 | 73.16 | 73.95 | 73.06 | 73.60 | 501,274 | +0.69(+0.95%) |
Apr 16, 2018 | 72.90 | 73.15 | 72.58 | 72.91 | 338,209 | +0.18(+0.25%) |
Apr 13, 2018 | 73.44 | 73.55 | 72.57 | 72.73 | 358,715 | -0.63(-0.86%) |
Apr 12, 2018 | 73.17 | 73.82 | 73.17 | 73.36 | 267,174 | +0.32(+0.44%) |
Apr 11, 2018 | 73.52 | 73.82 | 73.04 | 73.04 | 308,593 | -0.52(-0.71%) |
Apr 10, 2018 | 74.25 | 74.36 | 73.23 | 73.56 | 313,782 | -0.20(-0.27%) |
Apr 09, 2018 | 73.37 | 74.39 | 73.30 | 73.76 | 400,800 | +0.47(+0.64%) |
Apr 06, 2018 | 73.29 | 437,029 | -0.57(-0.77%) | |||
Apr 05, 2018 | 74.58 | 74.82 | 73.36 | 73.86 | 384,449 | -0.59(-0.79%) |
Apr 04, 2018 | 73.52 | 74.63 | 72.84 | 74.45 | 559,746 | +0.00(+0.00%) |
Apr 03, 2018 | 73.92 | 74.61 | 73.27 | 74.45 | 568,848 | +0.72(+0.98%) |
Apr 02, 2018 | 74.02 | 74.22 | 73.28 | 73.73 | 409,519 | -0.57(-0.77%) |
Mar 29, 2018 | 74.30 | 74.30 | 74.30 | 0 | +1.00(+1.36%) | |
Mar 28, 2018 | 73.46 | 73.53 | 72.65 | 73.30 | 469,319 | +0.06(+0.08%) |
Mar 27, 2018 | 74.62 | 74.74 | 72.90 | 73.24 | 534,972 | -1.23(-1.65%) |
Mar 26, 2018 | 73.71 | 74.50 | 73.34 | 74.47 | 427,182 | +1.07(+1.46%) |
Mar 23, 2018 | 73.52 | 74.00 | 73.33 | 73.40 | 478,464 | -0.47(-0.64%) |
Mar 22, 2018 | 75.00 | 75.20 | 73.71 | 73.87 | 635,730 | -1.43(-1.90%) |
Mar 21, 2018 | 76.04 | 76.21 | 75.08 | 75.30 | 895,125 | -0.85(-1.12%) |
Mar 20, 2018 | 76.15 | 76.40 | 75.90 | 76.15 | 423,994 | +0.19(+0.25%) |
Mar 19, 2018 | 76.08 | 76.24 | 75.33 | 75.96 | 503,450 | -0.33(-0.43%) |
Mar 16, 2018 | 76.69 | 77.22 | 76.15 | 76.29 | 1,569,345 | -0.39(-0.51%) |
Mar 15, 2018 | 76.09 | 77.00 | 76.05 | 76.68 | 458,881 | +0.57(+0.75%) |
Mar 14, 2018 | 76.17 | 76.43 | 75.57 | 76.11 | 480,426 | -0.01(-0.01%) |
Mar 13, 2018 | 76.19 | 76.56 | 75.82 | 76.12 | 340,827 | +0.02(+0.03%) |
Mar 12, 2018 | 76.44 | 76.86 | 75.92 | 76.10 | 475,590 | -0.31(-0.41%) |
Mar 09, 2018 | 76.02 | 76.53 | 75.70 | 76.41 | 559,967 | +0.22(+0.29%) |
Mar 08, 2018 | 76.59 | 77.00 | 75.92 | 76.19 | 460,909 | +0.17(+0.22%) |
Mar 07, 2018 | 76.35 | 76.02 | 566,498 | +0.41(+0.54%) | ||
Mar 06, 2018 | 75.91 | 76.16 | 75.17 | 75.61 | 571,706 | -0.23(-0.30%) |
Mar 05, 2018 | 74.57 | 75.97 | 74.50 | 75.84 | 589,440 | +1.01(+1.35%) |
Mar 02, 2018 | 73.23 | 74.98 | 73.18 | 74.83 | 492,618 | +1.18(+1.60%) |
Mar 01, 2018 | 74.80 | 74.86 | 73.34 | 73.65 | 663,832 | -1.35(-1.80%) |
Feb 28, 2018 | 75.16 | 75.97 | 74.86 | 75.00 | 2,837,871 | +0.11(+0.15%) |
Feb 27, 2018 | 74.59 | 75.42 | 74.40 | 74.89 | 735,043 | +0.51(+0.69%) |
Feb 26, 2018 | 73.85 | 74.70 | 73.80 | 74.38 | 586,680 | +0.52(+0.70%) |
Feb 23, 2018 | 73.73 | 74.42 | 73.50 | 73.86 | 680,285 | +0.42(+0.57%) |
Feb 22, 2018 | 73.17 | 73.44 | 669,691 | -0.54(-0.73%) | ||
Feb 21, 2018 | 74.46 | 74.94 | 73.92 | 73.98 | 462,878 | -0.19(-0.26%) |
Feb 20, 2018 | 74.68 | 73.92 | 74.17 | 571,873 | +0.25(+0.34%) | |
Feb 16, 2018 | 73.92 | 73.92 | 73.92 | 0 | +0.29(+0.39%) | |
Feb 15, 2018 | 72.43 | 73.67 | 72.43 | 73.63 | 937,781 | +1.14(+1.57%) |
Feb 14, 2018 | 72.27 | 72.81 | 71.85 | 72.49 | 1,031,839 | -0.27(-0.37%) |
Feb 13, 2018 | 72.84 | 72.76 | 1,437,438 | +2.21(+3.13%) | ||
Feb 12, 2018 | 69.48 | 71.18 | 69.45 | 70.55 | 903,739 | +1.17(+1.69%) |
Feb 09, 2018 | 69.05 | 69.60 | 67.88 | 69.38 | 839,472 | +0.26(+0.38%) |
Feb 08, 2018 | 69.81 | 70.32 | 69.00 | 69.12 | 702,063 | -0.89(-1.27%) |
Feb 07, 2018 | 70.00 | 70.48 | 69.76 | 70.01 | 794,051 | -0.39(-0.55%) |
Feb 06, 2018 | 69.02 | 70.46 | 69.00 | 70.40 | 840,346 | -0.28(-0.40%) |
Feb 05, 2018 | 70.71 | 71.23 | 69.90 | 70.68 | 670,574 | -0.62(-0.87%) |
Feb 02, 2018 | 71.40 | 71.82 | 70.57 | 71.30 | 756,180 | -0.37(-0.52%) |