Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.33 | 75.55 | 74.64 | 74.71 | 804,788 | -0.45(-0.59%) |
Apr 27, 2018 | 74.48 | 75.77 | 74.48 | 75.15 | 352,685 | +0.53(+0.71%) |
Apr 26, 2018 | 73.44 | 74.62 | 73.04 | 74.62 | 404,033 | +1.27(+1.73%) |
Apr 25, 2018 | 73.18 | 73.66 | 72.60 | 73.35 | 397,830 | +0.02(+0.02%) |
Apr 24, 2018 | 72.71 | 73.49 | 72.38 | 73.33 | 675,243 | +0.76(+1.04%) |
Apr 23, 2018 | 72.31 | 72.82 | 72.19 | 72.58 | 355,732 | +0.44(+0.61%) |
Apr 20, 2018 | 72.58 | 72.73 | 71.93 | 72.14 | 277,313 | -0.28(-0.39%) |
Apr 19, 2018 | 72.49 | 72.73 | 71.84 | 72.42 | 380,895 | -0.21(-0.28%) |
Apr 18, 2018 | 73.33 | 73.73 | 72.57 | 72.63 | 513,229 | -0.60(-0.82%) |
Apr 17, 2018 | 72.82 | 73.50 | 72.49 | 73.23 | 333,446 | +0.42(+0.58%) |
Apr 16, 2018 | 71.81 | 72.99 | 71.75 | 72.81 | 525,519 | +1.12(+1.56%) |
Apr 13, 2018 | 71.33 | 71.84 | 71.04 | 71.69 | 485,236 | +0.60(+0.85%) |
Apr 12, 2018 | 72.04 | 72.21 | 70.96 | 71.09 | 346,565 | -1.00(-1.38%) |
Apr 11, 2018 | 72.27 | 72.47 | 71.72 | 72.09 | 428,464 | -0.19(-0.26%) |
Apr 10, 2018 | 72.45 | 72.60 | 72.08 | 72.27 | 694,157 | -0.10(-0.14%) |
Apr 09, 2018 | 72.45 | 72.79 | 72.08 | 72.38 | 371,269 | +0.03(+0.04%) |
Apr 06, 2018 | 72.95 | 73.07 | 72.06 | 72.35 | 635,516 | -0.33(-0.45%) |
Apr 05, 2018 | 71.81 | 72.82 | 71.26 | 72.68 | 433,007 | +0.71(+0.99%) |
Apr 04, 2018 | 71.82 | 72.27 | 71.30 | 71.96 | 447,908 | -0.25(-0.35%) |
Apr 03, 2018 | 71.39 | 72.58 | 70.76 | 72.21 | 532,680 | +0.98(+1.38%) |
Apr 02, 2018 | 72.49 | 72.88 | 70.73 | 71.23 | 514,327 | -1.20(-1.65%) |
Mar 29, 2018 | 72.43 | 72.43 | 72.43 | 0 | +0.46(+0.65%) | |
Mar 28, 2018 | 71.69 | 72.14 | 70.97 | 71.96 | 942,176 | +0.49(+0.69%) |
Mar 27, 2018 | 70.57 | 72.08 | 70.13 | 71.47 | 935,194 | +1.24(+1.76%) |
Mar 26, 2018 | 69.10 | 70.34 | 68.35 | 70.24 | 863,088 | +1.43(+2.07%) |
Mar 23, 2018 | 69.99 | 70.49 | 68.65 | 68.81 | 637,286 | -0.98(-1.40%) |
Mar 22, 2018 | 69.91 | 71.16 | 69.76 | 69.79 | 671,078 | -0.18(-0.26%) |
Mar 21, 2018 | 69.91 | 71.16 | 69.75 | 69.97 | 366,719 | +0.09(+0.14%) |
Mar 20, 2018 | 70.31 | 70.61 | 69.52 | 69.88 | 451,778 | -0.37(-0.53%) |
Mar 19, 2018 | 71.14 | 71.23 | 69.99 | 70.25 | 412,006 | -1.00(-1.40%) |
Mar 16, 2018 | 69.95 | 71.47 | 69.86 | 71.24 | 1,461,770 | +1.20(+1.71%) |
Mar 15, 2018 | 69.98 | 70.85 | 69.66 | 70.05 | 573,628 | +0.11(+0.16%) |
Mar 14, 2018 | 69.80 | 70.49 | 69.46 | 69.94 | 673,608 | +0.28(+0.39%) |
Mar 13, 2018 | 69.94 | 70.38 | 69.31 | 69.66 | 743,702 | -0.09(-0.14%) |
Mar 12, 2018 | 68.90 | 69.82 | 68.90 | 69.76 | 473,662 | +0.77(+1.12%) |
Mar 09, 2018 | 68.58 | 69.02 | 68.20 | 68.98 | 552,764 | +0.35(+0.51%) |
Mar 08, 2018 | 68.65 | 69.04 | 68.24 | 68.63 | 585,674 | +0.31(+0.45%) |
Mar 07, 2018 | 68.16 | 68.32 | 927,484 | -0.50(-0.72%) | ||
Mar 06, 2018 | 69.16 | 69.53 | 68.41 | 68.82 | 959,700 | -0.49(-0.71%) |
Mar 05, 2018 | 68.01 | 69.49 | 67.93 | 69.31 | 685,851 | +1.22(+1.79%) |
Mar 02, 2018 | 68.87 | 69.81 | 67.71 | 68.09 | 740,726 | -0.83(-1.20%) |
Mar 01, 2018 | 69.25 | 70.39 | 68.68 | 68.91 | 935,213 | -0.29(-0.42%) |
Feb 28, 2018 | 69.85 | 70.31 | 69.18 | 69.20 | 585,629 | -0.48(-0.69%) |
Feb 27, 2018 | 70.89 | 71.08 | 69.69 | 69.69 | 406,845 | -0.98(-1.39%) |
Feb 26, 2018 | 71.11 | 71.23 | 70.19 | 70.67 | 277,389 | -0.34(-0.48%) |
Feb 23, 2018 | 69.48 | 71.04 | 69.23 | 71.01 | 587,281 | +1.90(+2.76%) |
Feb 22, 2018 | 69.30 | 69.93 | 68.97 | 69.11 | 550,621 | -0.15(-0.22%) |
Feb 21, 2018 | 70.13 | 70.76 | 69.24 | 69.26 | 681,602 | -0.88(-1.25%) |
Feb 20, 2018 | 70.53 | 71.18 | 69.52 | 70.14 | 700,865 | -0.76(-1.07%) |
Feb 16, 2018 | 70.90 | 70.90 | 70.90 | 0 | +0.89(+1.27%) | |
Feb 15, 2018 | 68.88 | 70.05 | 68.62 | 70.01 | 561,224 | +1.44(+2.09%) |
Feb 14, 2018 | 68.29 | 68.96 | 67.84 | 68.58 | 583,919 | -0.15(-0.22%) |
Feb 13, 2018 | 68.52 | 68.92 | 67.63 | 68.73 | 642,369 | +0.03(+0.04%) |
Feb 12, 2018 | 69.48 | 69.62 | 67.91 | 68.70 | 1,166,298 | -0.62(-0.89%) |
Feb 09, 2018 | 67.78 | 69.75 | 67.63 | 69.32 | 861,652 | +1.85(+2.74%) |
Feb 08, 2018 | 67.24 | 68.64 | 66.66 | 67.47 | 1,318,069 | +0.40(+0.60%) |
Feb 07, 2018 | 67.78 | 68.71 | 66.82 | 67.07 | 1,253,198 | +0.38(+0.58%) |
Feb 06, 2018 | 67.13 | 67.61 | 65.35 | 66.69 | 1,233,216 | -1.54(-2.26%) |
Feb 05, 2018 | 69.43 | 69.91 | 67.81 | 68.23 | 839,933 | -1.42(-2.04%) |
Feb 02, 2018 | 69.89 | 70.26 | 69.33 | 69.65 | 1,016,832 | -0.68(-0.96%) |