Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.96 | 78.33 | 77.39 | 77.39 | 630,007 | -0.55(-0.70%) |
Apr 27, 2018 | 77.66 | 78.14 | 77.58 | 77.94 | 403,313 | +0.18(+0.24%) |
Apr 26, 2018 | 77.38 | 77.86 | 77.06 | 77.75 | 413,356 | +0.54(+0.70%) |
Apr 25, 2018 | 76.84 | 77.34 | 76.55 | 77.21 | 414,925 | +0.16(+0.21%) |
Apr 24, 2018 | 77.45 | 77.94 | 76.68 | 77.05 | 831,353 | -0.24(-0.31%) |
Apr 23, 2018 | 77.05 | 77.43 | 76.94 | 77.29 | 570,616 | +0.26(+0.33%) |
Apr 20, 2018 | 77.37 | 77.71 | 76.78 | 77.04 | 617,549 | -0.46(-0.59%) |
Apr 19, 2018 | 77.76 | 77.91 | 77.09 | 77.50 | 510,656 | -0.55(-0.71%) |
Apr 18, 2018 | 78.11 | 78.64 | 78.05 | 78.05 | 818,514 | -0.11(-0.14%) |
Apr 17, 2018 | 77.85 | 78.39 | 77.82 | 78.16 | 533,082 | +0.51(+0.66%) |
Apr 16, 2018 | 77.17 | 77.78 | 77.08 | 77.65 | 1,358,948 | +0.85(+1.11%) |
Apr 13, 2018 | 76.86 | 77.13 | 76.61 | 76.80 | 568,188 | +0.20(+0.26%) |
Apr 12, 2018 | 76.86 | 77.20 | 76.46 | 76.60 | 840,219 | -0.14(-0.19%) |
Apr 11, 2018 | 76.57 | 76.99 | 76.35 | 76.74 | 565,831 | -0.17(-0.22%) |
Apr 10, 2018 | 76.82 | 77.19 | 76.53 | 76.91 | 1,012,044 | +0.74(+0.97%) |
Apr 09, 2018 | 76.30 | 77.10 | 76.11 | 76.17 | 669,969 | +0.08(+0.11%) |
Apr 06, 2018 | 76.86 | 77.23 | 75.56 | 76.09 | 989,706 | -1.24(-1.60%) |
Apr 05, 2018 | 76.78 | 77.52 | 76.48 | 77.33 | 674,499 | +0.66(+0.86%) |
Apr 04, 2018 | 75.10 | 76.73 | 74.96 | 76.67 | 837,379 | +0.68(+0.90%) |
Apr 03, 2018 | 75.35 | 76.13 | 75.16 | 75.98 | 1,006,026 | +0.88(+1.18%) |
Apr 02, 2018 | 76.37 | 76.53 | 74.51 | 75.10 | 1,152,259 | -1.33(-1.73%) |
Mar 29, 2018 | 76.43 | 76.43 | 76.43 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.76 | 76.07 | 75.45 | 75.64 | 1,252,653 | +0.00(+0.00%) |
Mar 27, 2018 | 75.83 | 76.47 | 75.30 | 75.64 | 1,013,905 | -0.07(-0.10%) |
Mar 26, 2018 | 75.04 | 75.80 | 74.74 | 75.71 | 1,222,655 | +1.40(+1.88%) |
Mar 23, 2018 | 75.57 | 76.00 | 74.21 | 74.31 | 1,377,744 | -1.24(-1.64%) |
Mar 22, 2018 | 76.28 | 76.80 | 75.51 | 75.55 | 1,359,065 | -1.31(-1.70%) |
Mar 21, 2018 | 76.64 | 77.55 | 76.61 | 76.86 | 1,137,361 | +0.02(+0.02%) |
Mar 20, 2018 | 77.04 | 77.35 | 76.71 | 76.84 | 485,726 | -0.10(-0.12%) |
Mar 19, 2018 | 77.61 | 77.70 | 76.54 | 76.94 | 932,291 | -0.79(-1.02%) |
Mar 16, 2018 | 77.17 | 77.93 | 77.17 | 77.73 | 578,666 | +0.50(+0.65%) |
Mar 15, 2018 | 77.44 | 77.50 | 77.10 | 77.23 | 2,510,043 | -0.02(-0.02%) |
Mar 14, 2018 | 77.75 | 78.01 | 77.12 | 77.24 | 1,181,667 | -0.35(-0.45%) |
Mar 13, 2018 | 78.04 | 78.36 | 77.44 | 77.59 | 1,021,773 | -0.26(-0.34%) |
Mar 12, 2018 | 78.06 | 78.12 | 77.66 | 77.86 | 1,251,118 | -0.11(-0.14%) |
Mar 09, 2018 | 77.46 | 77.99 | 77.27 | 77.97 | 959,787 | +0.88(+1.15%) |
Mar 08, 2018 | 77.14 | 77.25 | 76.73 | 77.08 | 675,121 | +0.04(+0.05%) |
Mar 07, 2018 | 77.18 | 76.49 | 77.04 | 837,545 | -0.32(-0.41%) | |
Mar 06, 2018 | 77.52 | 77.55 | 76.88 | 77.36 | 1,275,167 | -0.06(-0.08%) |
Mar 05, 2018 | 76.03 | 77.60 | 76.02 | 77.43 | 870,883 | +0.93(+1.22%) |
Mar 02, 2018 | 75.62 | 76.62 | 75.54 | 76.49 | 1,075,597 | +0.41(+0.53%) |
Mar 01, 2018 | 76.63 | 77.32 | 75.65 | 76.09 | 1,326,325 | -0.73(-0.94%) |
Feb 28, 2018 | 77.81 | 78.09 | 76.77 | 76.81 | 1,270,471 | -0.81(-1.05%) |
Feb 27, 2018 | 78.72 | 79.11 | 77.62 | 77.62 | 951,628 | -1.03(-1.31%) |
Feb 26, 2018 | 78.54 | 78.72 | 78.09 | 78.65 | 991,562 | +0.37(+0.47%) |
Feb 23, 2018 | 77.19 | 78.30 | 77.19 | 78.29 | 727,831 | +1.35(+1.76%) |
Feb 22, 2018 | 76.85 | 77.58 | 76.74 | 76.93 | 797,674 | +0.25(+0.33%) |
Feb 21, 2018 | 77.17 | 78.06 | 76.68 | 76.68 | 881,942 | -0.60(-0.77%) |
Feb 20, 2018 | 77.74 | 77.88 | 77.04 | 77.27 | 979,099 | -0.82(-1.05%) |
Feb 16, 2018 | 78.10 | 78.10 | 78.10 | 0 | +0.11(+0.14%) | |
Feb 15, 2018 | 78.04 | 77.13 | 77.98 | 1,139,061 | +0.97(+1.26%) | |
Feb 14, 2018 | 75.74 | 77.24 | 75.74 | 77.01 | 1,217,404 | +0.73(+0.95%) |
Feb 13, 2018 | 76.47 | 76.29 | 825,221 | +0.29(+0.38%) | ||
Feb 12, 2018 | 75.70 | 76.44 | 75.17 | 76.00 | 1,186,994 | +0.88(+1.18%) |
Feb 09, 2018 | 74.58 | 75.66 | 73.06 | 75.11 | 1,814,543 | +1.06(+1.43%) |
Feb 08, 2018 | 76.19 | 76.25 | 74.01 | 74.05 | 1,512,703 | -2.15(-2.82%) |
Feb 07, 2018 | 76.27 | 77.39 | 76.02 | 76.21 | 1,431,085 | -0.08(-0.10%) |
Feb 06, 2018 | 74.37 | 76.53 | 73.93 | 76.29 | 3,063,998 | -0.22(-0.28%) |
Feb 05, 2018 | 77.86 | 78.57 | 75.53 | 76.50 | 2,878,502 | -2.00(-2.55%) |
Feb 02, 2018 | 79.39 | 79.59 | 78.47 | 78.50 | 1,165,057 | -1.38(-1.73%) |