Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.88 | 80.44 | 79.64 | 79.83 | 1,678,524 | +0.03(+0.03%) |
Apr 27, 2018 | 79.18 | 79.94 | 78.73 | 79.80 | 1,121,477 | +0.59(+0.74%) |
Apr 26, 2018 | 80.73 | 80.95 | 78.32 | 79.21 | 2,170,067 | -1.10(-1.37%) |
Apr 25, 2018 | 80.28 | 80.77 | 79.94 | 80.31 | 1,360,388 | +0.20(+0.25%) |
Apr 24, 2018 | 81.75 | 82.01 | 79.37 | 80.11 | 1,461,078 | -1.17(-1.44%) |
Apr 23, 2018 | 81.11 | 81.85 | 80.69 | 81.29 | 1,208,150 | +0.03(+0.03%) |
Apr 20, 2018 | 82.08 | 82.08 | 80.82 | 81.26 | 1,327,522 | -0.53(-0.65%) |
Apr 19, 2018 | 81.96 | 82.68 | 81.61 | 81.79 | 2,414,974 | -0.56(-0.68%) |
Apr 18, 2018 | 83.78 | 83.78 | 82.35 | 82.35 | 2,115,163 | -0.95(-1.14%) |
Apr 17, 2018 | 85.30 | 85.44 | 82.64 | 83.30 | 2,068,574 | -1.38(-1.63%) |
Apr 16, 2018 | 84.18 | 85.58 | 83.30 | 84.68 | 2,641,087 | +2.91(+3.55%) |
Apr 13, 2018 | 82.78 | 83.26 | 81.43 | 81.77 | 1,487,553 | -0.99(-1.19%) |
Apr 12, 2018 | 81.75 | 83.54 | 81.67 | 82.76 | 1,404,947 | +1.27(+1.55%) |
Apr 11, 2018 | 81.23 | 81.78 | 80.78 | 81.49 | 840,170 | -0.15(-0.18%) |
Apr 10, 2018 | 80.56 | 81.87 | 80.41 | 81.64 | 1,908,672 | +2.21(+2.78%) |
Apr 09, 2018 | 78.61 | 80.23 | 78.46 | 79.43 | 1,248,708 | +0.95(+1.20%) |
Apr 06, 2018 | 80.46 | 80.75 | 77.86 | 78.48 | 1,737,713 | -2.44(-3.01%) |
Apr 05, 2018 | 82.37 | 82.39 | 80.04 | 80.92 | 1,749,657 | -0.93(-1.13%) |
Apr 04, 2018 | 80.31 | 82.04 | 80.18 | 81.85 | 1,285,327 | +0.63(+0.78%) |
Apr 03, 2018 | 80.32 | 81.26 | 79.98 | 81.22 | 1,496,945 | +1.21(+1.52%) |
Apr 02, 2018 | 81.13 | 81.27 | 79.48 | 80.00 | 1,860,853 | -1.28(-1.58%) |
Mar 29, 2018 | 81.29 | 81.29 | 81.29 | 0 | +1.75(+2.20%) | |
Mar 28, 2018 | 79.59 | 79.98 | 78.64 | 79.53 | 976,686 | +0.11(+0.14%) |
Mar 27, 2018 | 80.61 | 81.29 | 79.15 | 79.42 | 1,087,646 | -1.04(-1.29%) |
Mar 26, 2018 | 79.75 | 80.71 | 79.53 | 80.46 | 1,068,713 | +1.65(+2.09%) |
Mar 23, 2018 | 80.31 | 80.95 | 78.76 | 78.81 | 1,749,535 | -1.56(-1.94%) |
Mar 22, 2018 | 80.57 | 81.49 | 79.12 | 80.37 | 1,416,889 | -0.83(-1.03%) |
Mar 21, 2018 | 80.76 | 81.91 | 80.70 | 81.21 | 1,042,972 | +0.48(+0.59%) |
Mar 20, 2018 | 80.56 | 81.22 | 79.85 | 80.73 | 825,721 | +0.38(+0.48%) |
Mar 19, 2018 | 79.91 | 81.59 | 79.68 | 80.35 | 1,447,686 | +0.42(+0.53%) |
Mar 16, 2018 | 78.60 | 80.19 | 78.14 | 79.92 | 2,095,122 | +1.61(+2.06%) |
Mar 15, 2018 | 78.05 | 78.70 | 77.81 | 78.31 | 867,541 | +0.47(+0.60%) |
Mar 14, 2018 | 79.59 | 79.64 | 77.71 | 77.84 | 1,091,501 | -1.71(-2.15%) |
Mar 13, 2018 | 79.29 | 80.04 | 78.90 | 79.55 | 1,080,266 | +0.59(+0.75%) |
Mar 12, 2018 | 79.84 | 80.24 | 78.67 | 78.96 | 903,398 | -0.62(-0.77%) |
Mar 09, 2018 | 78.08 | 79.62 | 77.43 | 79.58 | 1,879,805 | +1.86(+2.39%) |
Mar 08, 2018 | 78.18 | 78.40 | 77.41 | 77.72 | 1,198,320 | -0.36(-0.46%) |
Mar 07, 2018 | 77.30 | 78.27 | 76.29 | 78.08 | 1,364,390 | +0.02(+0.02%) |
Mar 06, 2018 | 78.22 | 78.80 | 77.76 | 78.06 | 1,085,009 | +0.18(+0.23%) |
Mar 05, 2018 | 77.38 | 78.04 | 76.12 | 77.88 | 1,502,966 | +0.23(+0.30%) |
Mar 02, 2018 | 76.80 | 78.02 | 76.46 | 77.64 | 1,635,394 | -0.16(-0.21%) |
Mar 01, 2018 | 80.42 | 80.83 | 77.67 | 77.81 | 2,148,153 | -2.78(-3.44%) |
Feb 28, 2018 | 80.89 | 81.73 | 80.26 | 80.58 | 1,822,433 | -0.09(-0.12%) |
Feb 27, 2018 | 81.83 | 82.58 | 80.67 | 80.68 | 1,329,409 | -1.00(-1.23%) |
Feb 26, 2018 | 80.27 | 81.71 | 79.77 | 81.68 | 989,495 | +1.73(+2.16%) |
Feb 23, 2018 | 77.96 | 79.99 | 77.81 | 79.95 | 1,162,524 | +2.19(+2.82%) |
Feb 22, 2018 | 78.21 | 78.61 | 77.56 | 77.76 | 1,137,934 | -0.08(-0.10%) |
Feb 21, 2018 | 77.69 | 79.03 | 77.69 | 77.84 | 1,413,411 | +0.18(+0.23%) |
Feb 20, 2018 | 79.84 | 80.24 | 77.37 | 77.66 | 1,395,342 | -2.29(-2.86%) |
Feb 16, 2018 | 79.94 | 79.94 | 79.94 | 0 | -0.28(-0.35%) | |
Feb 15, 2018 | 80.23 | 79.28 | 80.23 | 1,602,156 | +0.45(+0.56%) | |
Feb 14, 2018 | 78.30 | 80.46 | 77.72 | 79.78 | 1,717,316 | -0.25(-0.31%) |
Feb 13, 2018 | 80.49 | 80.03 | 1,369,490 | +1.33(+1.69%) | ||
Feb 12, 2018 | 77.60 | 78.83 | 77.13 | 78.70 | 1,572,299 | +1.58(+2.05%) |
Feb 09, 2018 | 78.41 | 78.77 | 75.23 | 77.12 | 3,002,298 | -0.97(-1.24%) |
Feb 08, 2018 | 79.99 | 80.39 | 78.09 | 78.09 | 1,901,530 | -1.81(-2.27%) |
Feb 07, 2018 | 78.09 | 80.73 | 78.09 | 79.90 | 2,396,751 | +1.55(+1.98%) |
Feb 06, 2018 | 76.80 | 78.87 | 75.99 | 78.35 | 2,858,192 | -0.52(-0.66%) |
Feb 05, 2018 | 78.75 | 79.51 | 78.08 | 78.87 | 2,479,432 | -0.36(-0.46%) |
Feb 02, 2018 | 78.69 | 79.63 | 78.22 | 79.23 | 2,370,497 | -0.16(-0.21%) |