Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.26 | 78.69 | 77.83 | 77.83 | 3,903,329 | +0.04(+0.06%) |
Apr 27, 2018 | 77.43 | 78.04 | 77.31 | 77.78 | 2,490,070 | +0.26(+0.33%) |
Apr 26, 2018 | 76.89 | 77.90 | 76.89 | 77.52 | 3,244,755 | +1.34(+1.76%) |
Apr 25, 2018 | 76.17 | 76.48 | 75.69 | 76.18 | 1,845,342 | +0.07(+0.09%) |
Apr 24, 2018 | 77.06 | 77.51 | 75.71 | 76.11 | 1,995,805 | -0.63(-0.83%) |
Apr 23, 2018 | 77.23 | 77.36 | 76.58 | 76.75 | 2,054,315 | -0.36(-0.46%) |
Apr 20, 2018 | 77.10 | 77.57 | 76.90 | 77.10 | 1,936,704 | -0.13(-0.17%) |
Apr 19, 2018 | 77.43 | 77.66 | 76.83 | 77.24 | 1,755,282 | -0.49(-0.63%) |
Apr 18, 2018 | 77.43 | 78.14 | 77.43 | 77.73 | 2,068,654 | +0.35(+0.45%) |
Apr 17, 2018 | 77.38 | 77.79 | 77.12 | 77.38 | 1,813,907 | +0.30(+0.39%) |
Apr 16, 2018 | 76.94 | 77.56 | 76.80 | 77.08 | 1,840,956 | +0.75(+0.98%) |
Apr 13, 2018 | 76.89 | 77.05 | 76.00 | 76.33 | 1,828,713 | -0.29(-0.38%) |
Apr 12, 2018 | 76.73 | 77.44 | 76.53 | 76.62 | 1,879,059 | +0.28(+0.36%) |
Apr 11, 2018 | 76.40 | 76.98 | 76.25 | 76.34 | 1,775,506 | -0.12(-0.16%) |
Apr 10, 2018 | 76.50 | 76.74 | 75.95 | 76.47 | 2,632,295 | +1.01(+1.34%) |
Apr 09, 2018 | 75.82 | 76.33 | 75.37 | 75.46 | 1,667,633 | -0.01(-0.01%) |
Apr 06, 2018 | 76.34 | 76.84 | 74.99 | 75.47 | 2,116,985 | -1.38(-1.80%) |
Apr 05, 2018 | 76.80 | 77.16 | 76.03 | 76.85 | 2,135,595 | +0.53(+0.69%) |
Apr 04, 2018 | 74.57 | 76.45 | 74.45 | 76.33 | 2,921,342 | +1.17(+1.56%) |
Apr 03, 2018 | 74.83 | 75.36 | 74.07 | 75.16 | 2,756,868 | +0.33(+0.44%) |
Apr 02, 2018 | 76.15 | 76.68 | 74.07 | 74.83 | 2,554,923 | -1.24(-1.63%) |
Mar 29, 2018 | 76.07 | 76.07 | 76.07 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.02 | 76.08 | 75.02 | 75.28 | 2,771,400 | +0.33(+0.44%) |
Mar 27, 2018 | 75.27 | 76.34 | 74.62 | 74.95 | 3,364,378 | -0.13(-0.18%) |
Mar 26, 2018 | 73.79 | 75.25 | 73.77 | 75.08 | 2,294,170 | +2.10(+2.88%) |
Mar 23, 2018 | 73.64 | 74.13 | 72.98 | 72.98 | 3,044,696 | -0.45(-0.61%) |
Mar 22, 2018 | 73.35 | 74.50 | 73.34 | 73.43 | 2,234,161 | -0.56(-0.76%) |
Mar 21, 2018 | 74.29 | 74.63 | 73.90 | 73.99 | 1,457,770 | -0.25(-0.34%) |
Mar 20, 2018 | 73.72 | 74.58 | 73.44 | 74.24 | 2,076,622 | +0.85(+1.16%) |
Mar 19, 2018 | 74.41 | 74.41 | 72.73 | 73.40 | 2,435,725 | -1.22(-1.63%) |
Mar 16, 2018 | 74.09 | 74.88 | 74.00 | 74.61 | 2,623,435 | +0.55(+0.75%) |
Mar 15, 2018 | 73.60 | 74.97 | 73.43 | 74.06 | 2,499,833 | +0.55(+0.74%) |
Mar 14, 2018 | 73.71 | 73.96 | 73.43 | 73.51 | 1,894,102 | -0.07(-0.10%) |
Mar 13, 2018 | 74.02 | 74.36 | 73.38 | 73.58 | 2,115,586 | -0.05(-0.07%) |
Mar 12, 2018 | 74.42 | 74.99 | 73.55 | 73.64 | 2,984,543 | -0.48(-0.65%) |
Mar 09, 2018 | 73.80 | 74.41 | 73.50 | 74.12 | 2,123,830 | +0.47(+0.64%) |
Mar 08, 2018 | 73.01 | 73.75 | 72.94 | 73.65 | 2,631,673 | +0.90(+1.24%) |
Mar 07, 2018 | 72.88 | 71.88 | 72.74 | 2,076,960 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.46 | 72.95 | 72.06 | 72.72 | 2,198,699 | +0.67(+0.93%) |
Mar 05, 2018 | 71.44 | 72.25 | 71.23 | 72.05 | 2,121,988 | +0.30(+0.42%) |
Mar 02, 2018 | 70.26 | 72.14 | 69.79 | 71.74 | 3,107,528 | +0.53(+0.74%) |
Mar 01, 2018 | 72.36 | 73.02 | 70.80 | 71.22 | 2,990,569 | -1.50(-2.06%) |
Feb 28, 2018 | 72.11 | 73.89 | 72.04 | 72.72 | 4,061,523 | +1.07(+1.50%) |
Feb 27, 2018 | 72.02 | 72.39 | 71.64 | 71.64 | 2,591,701 | -0.35(-0.48%) |
Feb 26, 2018 | 71.50 | 72.18 | 71.40 | 71.99 | 2,003,183 | +0.69(+0.96%) |
Feb 23, 2018 | 70.29 | 71.35 | 70.20 | 71.30 | 2,607,200 | +1.32(+1.89%) |
Feb 22, 2018 | 69.98 | 2,076,607 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.61 | 70.67 | 69.52 | 69.53 | 2,403,729 | -0.24(-0.35%) |
Feb 20, 2018 | 69.76 | 70.23 | 69.13 | 69.77 | 2,857,986 | -0.15(-0.22%) |
Feb 16, 2018 | 69.92 | 69.92 | 69.92 | 0 | -0.64(-0.91%) | |
Feb 15, 2018 | 69.91 | 70.85 | 69.60 | 70.56 | 3,210,952 | +0.97(+1.40%) |
Feb 14, 2018 | 68.93 | 70.30 | 68.19 | 69.59 | 3,478,313 | +0.10(+0.14%) |
Feb 13, 2018 | 69.20 | 69.67 | 68.92 | 69.49 | 1,692,669 | +0.05(+0.08%) |
Feb 12, 2018 | 70.49 | 71.46 | 68.86 | 69.44 | 3,394,320 | -1.10(-1.56%) |
Feb 09, 2018 | 68.74 | 71.23 | 67.98 | 70.54 | 5,734,563 | +2.68(+3.95%) |
Feb 08, 2018 | 69.38 | 72.14 | 67.49 | 67.86 | 5,180,778 | -3.41(-4.78%) |
Feb 07, 2018 | 71.22 | 72.88 | 71.15 | 71.27 | 3,989,085 | -0.40(-0.56%) |
Feb 06, 2018 | 69.69 | 71.89 | 67.91 | 71.67 | 3,418,964 | -0.26(-0.36%) |
Feb 05, 2018 | 72.99 | 73.49 | 70.70 | 71.93 | 2,198,069 | -1.57(-2.13%) |
Feb 02, 2018 | 74.62 | 75.24 | 73.32 | 73.49 | 3,554,417 | -1.20(-1.61%) |