Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.13 | 75.58 | 74.87 | 74.96 | 2,884,887 | +0.18(+0.25%) |
Apr 27, 2018 | 74.99 | 75.74 | 74.68 | 74.77 | 2,431,648 | -0.10(-0.13%) |
Apr 26, 2018 | 74.51 | 74.95 | 74.01 | 74.88 | 3,518,904 | +0.75(+1.01%) |
Apr 25, 2018 | 73.83 | 74.34 | 73.20 | 74.12 | 2,884,672 | +0.10(+0.14%) |
Apr 24, 2018 | 75.28 | 75.42 | 73.61 | 74.02 | 3,293,396 | -0.71(-0.94%) |
Apr 23, 2018 | 75.10 | 75.31 | 74.42 | 74.73 | 2,325,321 | -0.18(-0.24%) |
Apr 20, 2018 | 75.30 | 75.64 | 74.56 | 74.91 | 3,333,248 | -0.55(-0.73%) |
Apr 19, 2018 | 75.64 | 76.26 | 75.20 | 75.46 | 2,358,925 | -0.30(-0.40%) |
Apr 18, 2018 | 75.53 | 76.17 | 74.78 | 75.76 | 2,813,115 | +0.47(+0.62%) |
Apr 17, 2018 | 75.48 | 75.58 | 74.65 | 75.30 | 3,895,618 | +0.38(+0.51%) |
Apr 16, 2018 | 74.66 | 75.36 | 74.21 | 74.91 | 2,477,127 | +0.87(+1.18%) |
Apr 13, 2018 | 75.33 | 75.33 | 73.46 | 74.04 | 3,039,605 | -0.67(-0.90%) |
Apr 12, 2018 | 73.64 | 74.98 | 73.36 | 74.71 | 3,950,644 | +1.48(+2.03%) |
Apr 11, 2018 | 72.97 | 73.53 | 72.80 | 73.23 | 2,728,138 | -0.43(-0.58%) |
Apr 10, 2018 | 73.57 | 74.28 | 73.38 | 73.66 | 3,485,242 | +1.37(+1.89%) |
Apr 09, 2018 | 72.77 | 73.50 | 72.25 | 72.29 | 3,578,066 | -0.15(-0.20%) |
Apr 06, 2018 | 73.57 | 73.93 | 71.95 | 72.44 | 3,878,209 | -1.69(-2.29%) |
Apr 05, 2018 | 74.25 | 74.65 | 73.35 | 74.13 | 2,563,179 | +0.18(+0.25%) |
Apr 04, 2018 | 72.03 | 74.21 | 71.99 | 73.95 | 4,336,373 | +0.61(+0.84%) |
Apr 03, 2018 | 73.22 | 73.95 | 72.36 | 73.34 | 4,038,984 | +0.77(+1.06%) |
Apr 02, 2018 | 73.71 | 74.45 | 71.88 | 72.57 | 5,139,337 | -1.18(-1.60%) |
Mar 29, 2018 | 73.75 | 73.75 | 73.75 | 0 | +0.76(+1.04%) | |
Mar 28, 2018 | 73.65 | 74.11 | 72.72 | 72.99 | 4,096,885 | -0.38(-0.51%) |
Mar 27, 2018 | 75.39 | 75.80 | 72.69 | 73.36 | 3,697,932 | -1.42(-1.90%) |
Mar 26, 2018 | 73.89 | 75.00 | 72.97 | 74.78 | 3,972,149 | +2.17(+2.99%) |
Mar 23, 2018 | 74.26 | 74.63 | 72.56 | 72.61 | 3,376,817 | -1.57(-2.11%) |
Mar 22, 2018 | 75.59 | 75.59 | 73.89 | 74.18 | 5,953,282 | -2.18(-2.86%) |
Mar 21, 2018 | 77.18 | 77.47 | 76.08 | 76.36 | 4,061,876 | -0.88(-1.14%) |
Mar 20, 2018 | 76.98 | 77.59 | 76.87 | 77.24 | 3,433,955 | +0.46(+0.60%) |
Mar 19, 2018 | 77.29 | 77.65 | 75.99 | 76.78 | 3,607,444 | -0.72(-0.93%) |
Mar 16, 2018 | 77.69 | 77.87 | 77.17 | 77.50 | 4,950,074 | -0.21(-0.27%) |
Mar 15, 2018 | 76.73 | 77.96 | 76.66 | 77.72 | 3,241,339 | +1.10(+1.43%) |
Mar 14, 2018 | 76.96 | 77.52 | 76.46 | 76.62 | 2,461,685 | -0.15(-0.19%) |
Mar 13, 2018 | 77.48 | 77.86 | 76.52 | 76.76 | 2,488,295 | -0.26(-0.33%) |
Mar 12, 2018 | 77.52 | 77.80 | 76.77 | 77.02 | 4,911,674 | -0.59(-0.76%) |
Mar 09, 2018 | 76.61 | 77.61 | 76.51 | 77.61 | 3,271,933 | +1.36(+1.79%) |
Mar 08, 2018 | 76.63 | 76.66 | 75.72 | 76.24 | 3,645,976 | -0.03(-0.04%) |
Mar 07, 2018 | 76.55 | 76.27 | 2,953,773 | +0.16(+0.22%) | ||
Mar 06, 2018 | 75.88 | 76.29 | 75.13 | 76.10 | 3,173,688 | +0.73(+0.97%) |
Mar 05, 2018 | 73.96 | 75.65 | 73.81 | 75.37 | 2,764,246 | +0.91(+1.22%) |
Mar 02, 2018 | 73.22 | 74.59 | 72.85 | 74.46 | 3,334,953 | +0.58(+0.78%) |
Mar 01, 2018 | 75.34 | 75.58 | 73.39 | 73.89 | 4,081,286 | -1.26(-1.67%) |
Feb 28, 2018 | 76.02 | 76.54 | 74.99 | 75.14 | 2,853,150 | -0.45(-0.59%) |
Feb 27, 2018 | 76.24 | 76.76 | 75.35 | 75.59 | 3,181,778 | -0.42(-0.55%) |
Feb 26, 2018 | 76.32 | 76.35 | 75.37 | 76.01 | 3,130,182 | +0.40(+0.53%) |
Feb 23, 2018 | 75.42 | 75.61 | 74.03 | 75.61 | 3,864,848 | +0.84(+1.13%) |
Feb 22, 2018 | 74.55 | 74.77 | 3,665,675 | -0.17(-0.23%) | ||
Feb 21, 2018 | 74.64 | 76.55 | 74.53 | 74.94 | 5,029,718 | +0.42(+0.57%) |
Feb 20, 2018 | 73.74 | 75.10 | 73.67 | 74.52 | 4,281,656 | +0.54(+0.73%) |
Feb 16, 2018 | 73.98 | 73.98 | 73.98 | 0 | -0.38(-0.52%) | |
Feb 15, 2018 | 73.38 | 74.36 | 72.80 | 74.36 | 3,675,675 | +1.42(+1.94%) |
Feb 14, 2018 | 73.23 | 70.72 | 72.95 | 5,223,290 | +1.56(+2.19%) | |
Feb 13, 2018 | 71.56 | 71.38 | 4,509,070 | +0.62(+0.88%) | ||
Feb 12, 2018 | 69.92 | 71.19 | 69.84 | 70.76 | 6,164,710 | +1.04(+1.49%) |
Feb 09, 2018 | 69.31 | 70.20 | 67.68 | 69.72 | 7,167,426 | +1.03(+1.50%) |
Feb 08, 2018 | 70.10 | 71.36 | 68.62 | 68.69 | 7,627,243 | -1.24(-1.78%) |
Feb 07, 2018 | 70.03 | 72.45 | 69.91 | 69.93 | 7,781,706 | +2.39(+3.55%) |
Feb 06, 2018 | 66.02 | 67.87 | 65.75 | 67.54 | 7,133,326 | -0.43(-0.63%) |
Feb 05, 2018 | 69.14 | 69.88 | 67.65 | 67.97 | 2,906,783 | -1.23(-1.78%) |
Feb 02, 2018 | 69.28 | 70.44 | 69.18 | 69.20 | 5,751,717 | -1.63(-2.30%) |