Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.01 | 75.76 | 74.06 | 74.35 | 3,129,217 | -0.66(-0.88%) |
Apr 27, 2018 | 76.75 | 77.03 | 73.84 | 75.01 | 4,562,205 | +0.13(+0.17%) |
Apr 26, 2018 | 74.38 | 75.34 | 73.91 | 74.88 | 2,926,863 | +0.77(+1.04%) |
Apr 25, 2018 | 74.19 | 74.53 | 73.20 | 74.11 | 4,936,847 | -0.39(-0.52%) |
Apr 24, 2018 | 76.45 | 77.02 | 73.70 | 74.50 | 3,542,517 | -1.67(-2.20%) |
Apr 23, 2018 | 75.59 | 76.32 | 75.41 | 76.17 | 3,097,974 | +0.45(+0.59%) |
Apr 20, 2018 | 75.77 | 76.16 | 75.04 | 75.72 | 3,802,472 | +0.06(+0.07%) |
Apr 19, 2018 | 76.23 | 76.27 | 75.00 | 75.67 | 3,399,102 | -0.89(-1.17%) |
Apr 18, 2018 | 75.41 | 76.97 | 75.05 | 76.56 | 4,498,221 | +1.99(+2.67%) |
Apr 17, 2018 | 74.06 | 74.91 | 73.57 | 74.57 | 2,543,406 | +1.05(+1.43%) |
Apr 16, 2018 | 73.26 | 74.01 | 72.79 | 73.51 | 3,291,397 | +1.05(+1.46%) |
Apr 13, 2018 | 73.18 | 73.54 | 72.17 | 72.46 | 2,488,929 | -0.46(-0.64%) |
Apr 12, 2018 | 72.57 | 73.51 | 72.30 | 72.92 | 5,993,844 | +1.05(+1.46%) |
Apr 11, 2018 | 71.62 | 72.16 | 71.08 | 71.87 | 2,429,032 | -0.09(-0.13%) |
Apr 10, 2018 | 71.32 | 72.98 | 70.90 | 71.97 | 4,558,285 | +2.05(+2.93%) |
Apr 09, 2018 | 71.40 | 71.61 | 69.90 | 69.92 | 5,289,977 | -0.96(-1.35%) |
Apr 06, 2018 | 72.79 | 73.13 | 70.26 | 70.88 | 3,418,784 | -2.86(-3.87%) |
Apr 05, 2018 | 72.70 | 74.18 | 72.57 | 73.73 | 2,943,296 | +1.49(+2.06%) |
Apr 04, 2018 | 71.10 | 72.41 | 67.64 | 72.24 | 6,702,904 | -0.99(-1.35%) |
Apr 03, 2018 | 73.08 | 73.42 | 72.03 | 73.23 | 2,452,332 | +0.30(+0.41%) |
Apr 02, 2018 | 74.12 | 74.50 | 71.98 | 72.93 | 2,488,919 | -1.39(-1.86%) |
Mar 29, 2018 | 74.31 | 74.31 | 74.31 | 0 | +1.78(+2.45%) | |
Mar 28, 2018 | 73.22 | 74.15 | 71.95 | 72.54 | 3,276,670 | -0.70(-0.95%) |
Mar 27, 2018 | 74.36 | 74.79 | 72.94 | 73.23 | 3,459,816 | -0.67(-0.90%) |
Mar 26, 2018 | 74.41 | 74.88 | 72.74 | 73.90 | 4,330,411 | +0.38(+0.52%) |
Mar 23, 2018 | 75.01 | 75.59 | 73.42 | 73.52 | 3,653,606 | -1.44(-1.92%) |
Mar 22, 2018 | 77.14 | 77.83 | 74.85 | 74.96 | 4,221,716 | -3.24(-4.15%) |
Mar 21, 2018 | 75.59 | 79.01 | 75.10 | 78.20 | 4,766,679 | +2.63(+3.48%) |
Mar 20, 2018 | 75.59 | 76.36 | 75.19 | 75.57 | 3,685,866 | +0.49(+0.66%) |
Mar 19, 2018 | 75.39 | 75.47 | 74.19 | 75.08 | 3,671,261 | -0.29(-0.38%) |
Mar 16, 2018 | 75.59 | 76.34 | 74.95 | 75.37 | 6,400,313 | -0.20(-0.27%) |
Mar 15, 2018 | 76.90 | 76.94 | 75.28 | 75.57 | 2,865,286 | -0.90(-1.18%) |
Mar 14, 2018 | 78.20 | 78.20 | 76.20 | 76.47 | 2,264,761 | -1.12(-1.44%) |
Mar 13, 2018 | 78.51 | 79.17 | 77.32 | 77.59 | 3,175,782 | -0.56(-0.72%) |
Mar 12, 2018 | 79.24 | 79.34 | 77.94 | 78.15 | 2,879,625 | -0.80(-1.02%) |
Mar 09, 2018 | 77.58 | 79.10 | 77.25 | 78.96 | 2,645,169 | +2.05(+2.66%) |
Mar 08, 2018 | 77.30 | 77.60 | 76.27 | 76.91 | 3,081,776 | -0.01(-0.01%) |
Mar 07, 2018 | 75.78 | 76.92 | 2,749,839 | -0.25(-0.33%) | ||
Mar 06, 2018 | 76.83 | 78.15 | 76.38 | 77.17 | 2,531,249 | +0.75(+0.98%) |
Mar 05, 2018 | 75.08 | 76.67 | 74.49 | 76.42 | 3,432,253 | +1.03(+1.36%) |
Mar 02, 2018 | 74.98 | 75.62 | 73.86 | 75.39 | 3,418,523 | +0.06(+0.07%) |
Mar 01, 2018 | 75.45 | 77.01 | 74.78 | 75.33 | 5,301,780 | -0.06(-0.08%) |
Feb 28, 2018 | 76.78 | 76.84 | 75.36 | 75.40 | 3,195,787 | -1.00(-1.31%) |
Feb 27, 2018 | 76.99 | 77.29 | 76.07 | 76.40 | 2,948,815 | -0.59(-0.77%) |
Feb 26, 2018 | 77.93 | 78.02 | 76.37 | 76.99 | 3,544,229 | -0.76(-0.98%) |
Feb 23, 2018 | 77.68 | 78.13 | 76.85 | 77.75 | 2,176,839 | +0.54(+0.69%) |
Feb 22, 2018 | 77.22 | 2,165,424 | +1.21(+1.60%) | |||
Feb 21, 2018 | 75.70 | 77.52 | 75.49 | 76.00 | 2,847,745 | +0.35(+0.46%) |
Feb 20, 2018 | 75.24 | 76.32 | 74.83 | 75.66 | 3,292,549 | -0.01(-0.02%) |
Feb 16, 2018 | 75.67 | 75.67 | 75.67 | 0 | -0.95(-1.24%) | |
Feb 15, 2018 | 78.94 | 79.67 | 77.10 | 76.62 | 4,475,805 | -1.41(-1.81%) |
Feb 14, 2018 | 75.74 | 78.48 | 75.41 | 78.03 | 2,522,610 | +1.64(+2.15%) |
Feb 13, 2018 | 76.20 | 77.05 | 75.27 | 76.39 | 2,658,017 | -0.04(-0.05%) |
Feb 12, 2018 | 75.40 | 77.13 | 75.34 | 76.43 | 3,244,785 | +1.89(+2.53%) |
Feb 09, 2018 | 74.65 | 75.13 | 71.64 | 74.54 | 4,523,886 | +0.84(+1.13%) |
Feb 08, 2018 | 76.70 | 77.03 | 73.54 | 73.70 | 3,645,137 | -3.12(-4.06%) |
Feb 07, 2018 | 78.82 | 79.35 | 76.78 | 76.83 | 4,528,008 | -2.47(-3.12%) |
Feb 06, 2018 | 73.91 | 79.67 | 73.85 | 79.30 | 5,729,870 | +2.61(+3.41%) |
Feb 05, 2018 | 77.85 | 78.48 | 74.86 | 76.69 | 4,460,357 | -1.46(-1.87%) |
Feb 02, 2018 | 81.90 | 81.90 | 77.70 | 78.15 | 6,063,768 | -3.76(-4.58%) |