Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.95 | 78.32 | 77.38 | 77.38 | 630,059 | -0.55(-0.70%) |
Apr 27, 2018 | 77.65 | 78.13 | 77.58 | 77.93 | 403,346 | +0.18(+0.24%) |
Apr 26, 2018 | 77.38 | 77.86 | 77.05 | 77.75 | 413,390 | +0.54(+0.70%) |
Apr 25, 2018 | 76.84 | 77.34 | 76.54 | 77.21 | 414,959 | +0.16(+0.21%) |
Apr 24, 2018 | 77.45 | 77.93 | 76.68 | 77.05 | 831,421 | -0.24(-0.31%) |
Apr 23, 2018 | 77.05 | 77.42 | 76.94 | 77.29 | 570,663 | +0.26(+0.33%) |
Apr 20, 2018 | 77.36 | 77.70 | 76.77 | 77.03 | 617,600 | -0.46(-0.59%) |
Apr 19, 2018 | 77.75 | 77.91 | 77.09 | 77.49 | 510,697 | -0.55(-0.71%) |
Apr 18, 2018 | 78.11 | 78.63 | 78.04 | 78.04 | 818,581 | -0.11(-0.14%) |
Apr 17, 2018 | 77.84 | 78.38 | 77.82 | 78.16 | 533,126 | +0.51(+0.66%) |
Apr 16, 2018 | 77.16 | 77.78 | 77.07 | 77.64 | 1,359,059 | +0.85(+1.11%) |
Apr 13, 2018 | 76.85 | 77.13 | 76.61 | 76.79 | 568,235 | +0.20(+0.26%) |
Apr 12, 2018 | 76.85 | 77.19 | 76.46 | 76.59 | 840,288 | -0.14(-0.19%) |
Apr 11, 2018 | 76.56 | 76.98 | 76.34 | 76.73 | 565,877 | -0.17(-0.22%) |
Apr 10, 2018 | 76.81 | 77.18 | 76.52 | 76.90 | 1,012,127 | +0.74(+0.97%) |
Apr 09, 2018 | 76.29 | 77.09 | 76.11 | 76.16 | 670,024 | +0.08(+0.11%) |
Apr 06, 2018 | 76.85 | 77.22 | 75.55 | 76.08 | 989,788 | -1.24(-1.60%) |
Apr 05, 2018 | 76.77 | 77.51 | 76.47 | 77.32 | 674,554 | +0.66(+0.86%) |
Apr 04, 2018 | 75.09 | 76.73 | 74.96 | 76.66 | 837,448 | +0.68(+0.90%) |
Apr 03, 2018 | 75.34 | 76.12 | 75.15 | 75.98 | 1,006,108 | +0.88(+1.18%) |
Apr 02, 2018 | 76.36 | 76.52 | 74.50 | 75.09 | 1,152,354 | -1.33(-1.73%) |
Mar 29, 2018 | 76.42 | 76.42 | 76.42 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.75 | 76.07 | 75.44 | 75.63 | 1,252,756 | +0.00(+0.00%) |
Mar 27, 2018 | 75.83 | 76.47 | 75.30 | 75.63 | 1,013,988 | -0.07(-0.10%) |
Mar 26, 2018 | 75.04 | 75.79 | 74.73 | 75.71 | 1,222,755 | +1.40(+1.88%) |
Mar 23, 2018 | 75.57 | 76.00 | 74.20 | 74.31 | 1,377,857 | -1.24(-1.64%) |
Mar 22, 2018 | 76.28 | 76.80 | 75.50 | 75.54 | 1,359,176 | -1.31(-1.70%) |
Mar 21, 2018 | 76.63 | 77.54 | 76.61 | 76.85 | 1,137,454 | +0.02(+0.02%) |
Mar 20, 2018 | 77.04 | 77.34 | 76.70 | 76.84 | 485,766 | -0.10(-0.12%) |
Mar 19, 2018 | 77.60 | 77.70 | 76.54 | 76.93 | 932,368 | -0.79(-1.02%) |
Mar 16, 2018 | 77.16 | 77.92 | 77.16 | 77.72 | 578,713 | +0.50(+0.65%) |
Mar 15, 2018 | 77.44 | 77.49 | 77.09 | 77.22 | 2,510,249 | -0.02(-0.02%) |
Mar 14, 2018 | 77.75 | 78.00 | 77.12 | 77.24 | 1,181,764 | -0.35(-0.45%) |
Mar 13, 2018 | 78.03 | 78.36 | 77.44 | 77.59 | 1,021,857 | -0.26(-0.34%) |
Mar 12, 2018 | 78.06 | 78.11 | 77.65 | 77.85 | 1,251,220 | -0.11(-0.14%) |
Mar 09, 2018 | 77.45 | 77.99 | 77.27 | 77.96 | 959,865 | +0.88(+1.15%) |
Mar 08, 2018 | 77.13 | 77.24 | 76.72 | 77.08 | 675,177 | +0.04(+0.05%) |
Mar 07, 2018 | 77.18 | 76.49 | 77.04 | 837,614 | -0.32(-0.41%) | |
Mar 06, 2018 | 77.52 | 77.54 | 76.88 | 77.36 | 1,275,272 | -0.06(-0.08%) |
Mar 05, 2018 | 76.02 | 77.59 | 76.02 | 77.42 | 870,954 | +0.93(+1.22%) |
Mar 02, 2018 | 75.62 | 76.61 | 75.54 | 76.49 | 1,075,685 | +0.41(+0.53%) |
Mar 01, 2018 | 76.62 | 77.32 | 75.64 | 76.08 | 1,326,434 | -0.73(-0.94%) |
Feb 28, 2018 | 77.80 | 78.08 | 76.77 | 76.81 | 1,270,575 | -0.81(-1.05%) |
Feb 27, 2018 | 78.72 | 79.10 | 77.62 | 77.62 | 951,706 | -1.03(-1.31%) |
Feb 26, 2018 | 78.53 | 78.72 | 78.08 | 78.65 | 991,643 | +0.37(+0.47%) |
Feb 23, 2018 | 77.19 | 78.30 | 77.19 | 78.28 | 727,891 | +1.35(+1.76%) |
Feb 22, 2018 | 76.85 | 77.57 | 76.73 | 76.93 | 797,739 | +0.26(+0.33%) |
Feb 21, 2018 | 77.16 | 78.06 | 76.67 | 76.67 | 882,014 | -0.60(-0.77%) |
Feb 20, 2018 | 77.73 | 77.87 | 77.03 | 77.27 | 979,179 | -0.82(-1.05%) |
Feb 16, 2018 | 78.09 | 78.09 | 78.09 | 0 | +0.11(+0.14%) | |
Feb 15, 2018 | 78.03 | 77.13 | 77.98 | 1,139,154 | +0.97(+1.26%) | |
Feb 14, 2018 | 75.73 | 77.24 | 75.73 | 77.00 | 1,217,503 | +0.73(+0.95%) |
Feb 13, 2018 | 76.46 | 76.28 | 825,289 | +0.29(+0.38%) | ||
Feb 12, 2018 | 75.70 | 76.43 | 75.16 | 75.99 | 1,187,091 | +0.88(+1.18%) |
Feb 09, 2018 | 74.57 | 75.65 | 73.05 | 75.11 | 1,814,691 | +1.06(+1.43%) |
Feb 08, 2018 | 76.18 | 76.24 | 74.01 | 74.05 | 1,512,827 | -2.15(-2.82%) |
Feb 07, 2018 | 76.26 | 77.38 | 76.02 | 76.20 | 1,431,203 | -0.08(-0.10%) |
Feb 06, 2018 | 74.36 | 76.52 | 73.93 | 76.28 | 3,064,249 | -0.22(-0.28%) |
Feb 05, 2018 | 77.86 | 78.56 | 75.52 | 76.49 | 2,878,738 | -2.00(-2.55%) |
Feb 02, 2018 | 79.39 | 79.58 | 78.46 | 78.50 | 1,165,152 | -1.38(-1.73%) |
Feb 01, 2018 | 80.38 | 80.38 | 79.54 | 79.87 | 1,080,485 | -0.34(-0.43%) |
Jan 31, 2018 | 80.41 | 80.41 | 79.74 | 80.22 | 1,156,875 | +0.03(+0.04%) |
Jan 30, 2018 | 80.25 | 80.53 | 80.06 | 80.18 | 948,114 | -0.64(-0.79%) |
Jan 29, 2018 | 81.29 | 81.39 | 80.80 | 80.82 | 999,747 | -0.72(-0.88%) |
Jan 26, 2018 | 80.81 | 81.54 | 80.81 | 81.54 | 603,379 | +0.76(+0.94%) |
Jan 25, 2018 | 80.62 | 80.80 | 80.28 | 80.78 | 674,373 | +0.26(+0.32%) |
Jan 24, 2018 | 80.85 | 80.87 | 80.28 | 80.53 | 780,320 | -0.14(-0.18%) |
Jan 23, 2018 | 80.54 | 80.85 | 80.42 | 80.67 | 891,325 | +0.17(+0.21%) |
Jan 22, 2018 | 80.14 | 80.50 | 80.10 | 80.50 | 1,154,701 | +0.37(+0.47%) |
Jan 19, 2018 | 79.79 | 80.13 | 79.67 | 80.13 | 666,032 | +0.58(+0.73%) |
Jan 18, 2018 | 79.76 | 79.95 | 79.38 | 79.55 | 1,294,579 | -0.38(-0.48%) |
Jan 17, 2018 | 79.47 | 80.13 | 79.46 | 79.93 | 829,885 | +0.58(+0.73%) |
Jan 16, 2018 | 80.30 | 80.35 | 79.14 | 79.35 | 1,132,055 | -0.64(-0.80%) |
Jan 12, 2018 | 79.99 | 79.99 | 79.99 | 0 | +0.31(+0.39%) | |
Jan 11, 2018 | 78.93 | 79.68 | 78.93 | 79.67 | 2,229,747 | +0.75(+0.95%) |
Jan 10, 2018 | 79.12 | 78.93 | 1,026,551 | -0.13(-0.16%) | ||
Jan 09, 2018 | 79.42 | 79.54 | 79.03 | 79.05 | 1,251,135 | -0.26(-0.33%) |
Jan 08, 2018 | 78.97 | 79.37 | 78.96 | 79.32 | 1,447,202 | +0.47(+0.60%) |
Jan 05, 2018 | 78.80 | 78.94 | 78.56 | 78.85 | 847,964 | +0.17(+0.21%) |
Jan 04, 2018 | 78.77 | 78.88 | 78.63 | 78.68 | 954,355 | -0.06(-0.08%) |
Jan 03, 2018 | 78.51 | 78.90 | 78.51 | 78.74 | 685,576 | +0.10(+0.13%) |
Jan 02, 2018 | 78.74 | 78.88 | 78.46 | 78.64 | 1,326,293 | +0.10(+0.12%) |
Dec 29, 2017 | 78.54 | 78.54 | 78.54 | 0 | -0.12(-0.15%) | |
Dec 28, 2017 | 78.80 | 78.80 | 78.39 | 78.66 | 513,275 | +0.18(+0.23%) |
Dec 27, 2017 | 78.65 | 78.68 | 78.42 | 78.48 | 625,597 | +0.03(+0.04%) |
Dec 26, 2017 | 78.49 | 78.73 | 78.40 | 78.45 | 396,748 | +0.10(+0.12%) |
Dec 22, 2017 | 78.22 | 78.41 | 78.10 | 78.35 | 612,438 | +0.19(+0.24%) |
Dec 21, 2017 | 78.12 | 78.35 | 77.87 | 78.16 | 653,656 | -0.02(-0.02%) |
Dec 20, 2017 | 78.61 | 78.61 | 78.10 | 78.18 | 825,114 | -0.14(-0.17%) |
Dec 19, 2017 | 78.89 | 79.01 | 78.26 | 78.31 | 668,111 | +0.23(+0.29%) |
Dec 18, 2017 | 78.06 | 78.39 | 77.98 | 78.08 | 1,068,269 | +0.32(+0.41%) |
Dec 15, 2017 | 77.21 | 78.07 | 77.21 | 77.76 | 868,808 | +0.58(+0.75%) |
Dec 14, 2017 | 77.80 | 77.84 | 77.13 | 77.18 | 1,068,790 | -0.49(-0.63%) |
Dec 13, 2017 | 77.54 | 77.88 | 77.47 | 77.67 | 463,346 | +0.24(+0.31%) |
Dec 12, 2017 | 77.73 | 77.86 | 77.41 | 77.43 | 586,338 | -0.33(-0.42%) |
Dec 11, 2017 | 77.75 | 77.78 | 77.48 | 77.75 | 609,883 | +0.09(+0.12%) |
Dec 08, 2017 | 77.28 | 77.66 | 77.06 | 77.66 | 635,475 | +0.51(+0.66%) |
Dec 07, 2017 | 76.84 | 77.16 | 76.76 | 77.15 | 612,396 | +0.29(+0.38%) |
Dec 06, 2017 | 76.70 | 77.00 | 76.91 | 76.86 | 788,070 | -0.05(-0.06%) |
Dec 05, 2017 | 77.74 | 77.76 | 76.86 | 76.91 | 943,326 | -0.61(-0.79%) |
Dec 04, 2017 | 77.52 | 78.04 | 77.52 | 77.52 | 792,119 | +0.40(+0.52%) |
Dec 01, 2017 | 77.46 | 77.50 | 76.59 | 77.12 | 938,365 | -0.19(-0.24%) |
Nov 30, 2017 | 76.83 | 77.59 | 76.83 | 77.31 | 1,082,224 | +0.58(+0.76%) |
Nov 29, 2017 | 76.07 | 76.74 | 76.05 | 76.73 | 761,632 | +0.67(+0.88%) |
Nov 28, 2017 | 75.35 | 76.07 | 75.28 | 76.06 | 1,071,066 | +0.93(+1.23%) |
Nov 27, 2017 | 75.07 | 75.24 | 74.99 | 75.14 | 516,327 | +0.20(+0.26%) |
Nov 24, 2017 | 75.06 | 75.22 | 74.93 | 74.94 | 344,641 | -0.03(-0.04%) |
Nov 22, 2017 | 75.07 | 75.10 | 74.91 | 74.97 | 734,291 | -0.01(-0.01%) |
Nov 21, 2017 | 75.04 | 75.10 | 74.96 | 74.98 | 588,363 | +0.20(+0.27%) |
Nov 20, 2017 | 74.63 | 74.87 | 74.58 | 74.77 | 418,426 | +0.09(+0.13%) |
Nov 17, 2017 | 74.65 | 74.78 | 74.61 | 74.68 | 371,036 | +0.01(+0.01%) |
Nov 16, 2017 | 74.38 | 74.82 | 74.34 | 74.67 | 764,521 | +0.38(+0.51%) |
Nov 15, 2017 | 74.53 | 74.63 | 74.27 | 74.30 | 661,158 | -0.63(-0.84%) |
Nov 14, 2017 | 74.48 | 74.92 | 74.44 | 74.92 | 1,112,536 | +0.26(+0.35%) |
Nov 13, 2017 | 74.15 | 74.71 | 74.15 | 74.67 | 420,750 | +0.25(+0.34%) |
Nov 10, 2017 | 74.18 | 74.50 | 74.18 | 74.41 | 338,141 | -0.01(-0.01%) |
Nov 09, 2017 | 74.15 | 74.45 | 74.06 | 74.42 | 593,509 | -0.07(-0.09%) |
Nov 08, 2017 | 74.19 | 74.57 | 74.16 | 74.49 | 378,460 | +0.16(+0.22%) |
Nov 07, 2017 | 74.38 | 74.47 | 74.18 | 74.33 | 549,436 | +0.02(+0.03%) |
Nov 06, 2017 | 74.15 | 74.43 | 74.14 | 74.30 | 400,225 | -0.02(-0.03%) |
Nov 03, 2017 | 74.34 | 74.48 | 74.19 | 74.33 | 392,271 | -0.05(-0.06%) |
Nov 02, 2017 | 74.23 | 74.46 | 73.95 | 74.38 | 517,990 | +0.20(+0.26%) |
Nov 01, 2017 | 74.51 | 74.68 | 74.12 | 74.18 | 573,765 | -0.12(-0.16%) |
Oct 31, 2017 | 74.42 | 74.45 | 74.11 | 74.30 | 541,635 | +0.11(+0.15%) |
Oct 30, 2017 | 74.47 | 74.49 | 74.13 | 74.19 | 502,440 | -0.34(-0.46%) |
Oct 27, 2017 | 74.52 | 74.53 | 73.99 | 74.53 | 569,329 | -0.03(-0.04%) |
Oct 26, 2017 | 74.40 | 74.77 | 74.40 | 74.56 | 767,685 | +0.16(+0.22%) |
Oct 25, 2017 | 74.65 | 74.74 | 73.96 | 74.40 | 897,981 | -0.42(-0.57%) |
Oct 24, 2017 | 74.83 | 75.06 | 74.71 | 74.82 | 921,327 | -0.01(-0.01%) |
Oct 23, 2017 | 74.99 | 75.16 | 74.79 | 74.83 | 668,182 | -0.11(-0.15%) |
Oct 20, 2017 | 74.58 | 74.94 | 74.52 | 74.94 | 524,811 | +0.42(+0.57%) |
Oct 19, 2017 | 74.30 | 74.52 | 74.12 | 74.52 | 505,316 | +0.10(+0.14%) |
Oct 18, 2017 | 74.43 | 74.76 | 74.30 | 74.41 | 453,651 | -0.02(-0.03%) |
Oct 17, 2017 | 74.49 | 74.50 | 74.25 | 74.44 | 753,490 | -0.06(-0.08%) |
Oct 16, 2017 | 74.40 | 74.56 | 74.28 | 74.50 | 1,053,665 | -0.01(-0.01%) |
Oct 13, 2017 | 74.74 | 74.83 | 74.48 | 74.51 | 438,503 | -0.05(-0.06%) |
Oct 12, 2017 | 74.23 | 74.59 | 74.20 | 74.56 | 1,717,406 | +0.22(+0.30%) |
Oct 11, 2017 | 74.15 | 74.43 | 74.15 | 74.34 | 411,727 | +0.07(+0.10%) |
Oct 10, 2017 | 73.71 | 74.27 | 73.71 | 74.27 | 613,211 | +0.46(+0.63%) |
Oct 09, 2017 | 73.76 | 73.94 | 73.70 | 73.80 | 449,371 | +0.06(+0.09%) |
Oct 06, 2017 | 73.74 | 73.85 | 73.62 | 73.74 | 465,073 | -0.29(-0.39%) |
Oct 05, 2017 | 73.98 | 74.14 | 73.79 | 74.03 | 637,593 | +0.09(+0.13%) |
Oct 04, 2017 | 73.77 | 73.94 | 73.58 | 73.94 | 446,835 | +0.19(+0.26%) |
Oct 03, 2017 | 73.70 | 73.76 | 73.37 | 73.75 | 586,274 | +0.05(+0.06%) |
Oct 02, 2017 | 73.51 | 73.70 | 73.24 | 73.70 | 891,581 | +0.27(+0.36%) |
Sep 29, 2017 | 73.51 | 73.57 | 73.36 | 73.43 | 506,101 | -0.11(-0.15%) |
Sep 28, 2017 | 72.94 | 73.55 | 72.94 | 73.54 | 559,608 | +0.27(+0.36%) |
Sep 27, 2017 | 73.25 | 73.47 | 72.97 | 73.28 | 478,883 | -0.03(-0.04%) |
Sep 26, 2017 | 73.48 | 73.50 | 73.31 | 73.31 | 522,031 | +0.48(+0.66%) |
Sep 25, 2017 | 72.34 | 72.83 | 72.33 | 72.83 | 631,610 | +0.50(+0.69%) |
Sep 22, 2017 | 72.39 | 72.43 | 72.27 | 72.32 | 628,280 | -0.02(-0.02%) |
Sep 21, 2017 | 72.35 | 72.57 | 72.32 | 72.34 | 479,192 | -0.19(-0.26%) |
Sep 20, 2017 | 72.52 | 72.66 | 72.32 | 72.52 | 423,451 | +0.05(+0.07%) |
Sep 19, 2017 | 72.57 | 72.58 | 72.43 | 72.47 | 476,082 | +0.01(+0.01%) |
Sep 18, 2017 | 72.56 | 72.69 | 72.27 | 72.46 | 591,631 | +0.06(+0.09%) |
Sep 15, 2017 | 72.13 | 72.50 | 72.13 | 72.40 | 612,306 | +0.15(+0.20%) |
Sep 14, 2017 | 71.88 | 72.25 | 71.88 | 72.25 | 1,055,209 | +0.22(+0.31%) |
Sep 13, 2017 | 71.91 | 72.15 | 71.91 | 72.03 | 724,890 | -0.05(-0.06%) |
Sep 12, 2017 | 72.22 | 72.27 | 71.88 | 72.08 | 792,591 | +0.02(+0.03%) |
Sep 11, 2017 | 71.51 | 72.11 | 71.51 | 72.05 | 689,844 | +0.63(+0.89%) |
Sep 08, 2017 | 71.14 | 71.50 | 70.99 | 71.42 | 454,660 | +0.25(+0.36%) |
Sep 07, 2017 | 71.18 | 71.25 | 70.93 | 71.17 | 428,208 | -0.05(-0.07%) |
Sep 06, 2017 | 71.17 | 71.35 | 71.17 | 71.21 | 475,565 | +0.15(+0.21%) |
Sep 05, 2017 | 71.24 | 71.36 | 70.80 | 71.07 | 1,053,905 | -0.29(-0.41%) |
Sep 01, 2017 | 71.17 | 71.48 | 71.10 | 71.36 | 449,821 | +0.29(+0.41%) |
Aug 31, 2017 | 71.07 | 71.27 | 71.07 | 71.07 | 452,791 | +0.03(+0.04%) |
Aug 30, 2017 | 70.93 | 71.13 | 70.77 | 71.03 | 445,070 | +0.08(+0.12%) |
Aug 29, 2017 | 70.69 | 70.99 | 70.68 | 70.95 | 531,038 | -0.12(-0.17%) |
Aug 28, 2017 | 71.03 | 71.22 | 70.81 | 71.07 | 368,140 | +0.12(+0.16%) |
Aug 25, 2017 | 70.76 | 71.17 | 70.76 | 70.96 | 468,355 | +0.36(+0.51%) |
Aug 24, 2017 | 70.75 | 70.89 | 70.59 | 70.59 | 361,168 | -0.12(-0.16%) |
Aug 23, 2017 | 70.52 | 70.80 | 70.47 | 70.71 | 444,407 | -0.03(-0.04%) |
Aug 22, 2017 | 70.26 | 70.81 | 70.25 | 70.74 | 815,959 | +0.52(+0.75%) |
Aug 21, 2017 | 70.00 | 70.29 | 69.93 | 70.22 | 698,920 | +0.05(+0.08%) |
Aug 18, 2017 | 69.93 | 70.46 | 69.85 | 70.16 | 859,542 | -0.01(-0.01%) |
Aug 17, 2017 | 70.80 | 71.03 | 70.15 | 70.17 | 710,272 | -0.86(-1.22%) |
Aug 16, 2017 | 70.99 | 71.20 | 70.99 | 71.03 | 413,237 | +0.09(+0.13%) |
Aug 15, 2017 | 71.09 | 71.09 | 70.89 | 70.94 | 651,056 | -0.12(-0.17%) |
Aug 14, 2017 | 70.90 | 71.23 | 70.73 | 71.07 | 853,188 | +0.48(+0.68%) |
Aug 11, 2017 | 70.64 | 70.80 | 70.46 | 70.59 | 683,205 | -0.20(-0.28%) |
Aug 10, 2017 | 71.10 | 71.23 | 70.74 | 70.79 | 979,664 | -0.66(-0.93%) |
Aug 09, 2017 | 71.49 | 71.61 | 71.30 | 71.45 | 572,189 | -0.19(-0.27%) |
Aug 08, 2017 | 71.44 | 71.92 | 71.39 | 71.64 | 610,258 | -0.04(-0.05%) |
Aug 07, 2017 | 71.60 | 71.76 | 71.55 | 71.68 | 442,018 | +0.04(+0.05%) |
Aug 04, 2017 | 71.58 | 71.70 | 71.48 | 71.64 | 487,063 | +0.16(+0.23%) |
Aug 03, 2017 | 71.60 | 71.60 | 71.42 | 71.48 | 716,514 | -0.09(-0.13%) |