Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.86 | 76.08 | 75.16 | 75.23 | 799,180 | -0.45(-0.59%) |
Apr 27, 2018 | 75.00 | 76.30 | 75.00 | 75.68 | 350,227 | +0.54(+0.71%) |
Apr 26, 2018 | 73.96 | 75.15 | 73.55 | 75.15 | 401,218 | +1.28(+1.73%) |
Apr 25, 2018 | 73.69 | 74.18 | 73.11 | 73.86 | 395,058 | +0.02(+0.02%) |
Apr 24, 2018 | 73.22 | 74.00 | 72.89 | 73.85 | 670,538 | +0.76(+1.04%) |
Apr 23, 2018 | 72.82 | 73.33 | 72.69 | 73.08 | 353,253 | +0.44(+0.61%) |
Apr 20, 2018 | 73.09 | 73.24 | 72.44 | 72.64 | 275,381 | -0.29(-0.39%) |
Apr 19, 2018 | 73.00 | 73.24 | 72.34 | 72.93 | 378,241 | -0.21(-0.28%) |
Apr 18, 2018 | 73.85 | 74.24 | 73.08 | 73.14 | 509,653 | -0.61(-0.82%) |
Apr 17, 2018 | 73.33 | 74.02 | 73.00 | 73.74 | 331,123 | +0.42(+0.58%) |
Apr 16, 2018 | 72.31 | 73.50 | 72.25 | 73.32 | 521,857 | +1.13(+1.56%) |
Apr 13, 2018 | 71.83 | 72.34 | 71.54 | 72.19 | 481,855 | +0.61(+0.85%) |
Apr 12, 2018 | 72.55 | 72.71 | 71.46 | 71.59 | 344,150 | -1.00(-1.38%) |
Apr 11, 2018 | 72.78 | 72.98 | 72.22 | 72.59 | 425,479 | -0.19(-0.26%) |
Apr 10, 2018 | 72.95 | 73.11 | 72.58 | 72.78 | 689,320 | -0.10(-0.14%) |
Apr 09, 2018 | 72.95 | 73.31 | 72.58 | 72.89 | 368,683 | +0.03(+0.04%) |
Apr 06, 2018 | 73.47 | 73.58 | 72.56 | 72.86 | 631,088 | -0.33(-0.45%) |
Apr 05, 2018 | 72.31 | 73.33 | 71.76 | 73.19 | 429,990 | +0.72(+0.99%) |
Apr 04, 2018 | 72.32 | 72.78 | 71.80 | 72.47 | 444,788 | -0.25(-0.35%) |
Apr 03, 2018 | 71.89 | 73.08 | 71.26 | 72.72 | 528,968 | +0.99(+1.38%) |
Apr 02, 2018 | 73.00 | 73.39 | 71.22 | 71.73 | 510,743 | -1.20(-1.65%) |
Mar 29, 2018 | 72.94 | 72.94 | 72.94 | 0 | +0.47(+0.65%) | |
Mar 28, 2018 | 72.19 | 72.64 | 71.47 | 72.47 | 935,612 | +0.49(+0.69%) |
Mar 27, 2018 | 71.07 | 72.58 | 70.63 | 71.98 | 928,678 | +1.25(+1.76%) |
Mar 26, 2018 | 69.59 | 70.83 | 68.82 | 70.73 | 857,074 | +1.44(+2.07%) |
Mar 23, 2018 | 70.48 | 70.99 | 69.13 | 69.29 | 632,846 | -0.99(-1.40%) |
Mar 22, 2018 | 70.40 | 71.66 | 70.24 | 70.28 | 666,402 | -0.18(-0.26%) |
Mar 21, 2018 | 70.40 | 71.66 | 70.24 | 70.46 | 364,164 | +0.10(+0.14%) |
Mar 20, 2018 | 70.81 | 71.10 | 70.01 | 70.37 | 448,630 | -0.37(-0.53%) |
Mar 19, 2018 | 71.64 | 71.73 | 70.48 | 70.74 | 409,135 | -1.00(-1.40%) |
Mar 16, 2018 | 70.44 | 71.98 | 70.35 | 71.74 | 1,451,585 | +1.20(+1.71%) |
Mar 15, 2018 | 70.47 | 71.35 | 70.15 | 70.54 | 569,631 | +0.11(+0.16%) |
Mar 14, 2018 | 70.29 | 70.98 | 69.95 | 70.43 | 668,914 | +0.28(+0.39%) |
Mar 13, 2018 | 70.44 | 70.88 | 69.79 | 70.15 | 738,521 | -0.10(-0.14%) |
Mar 12, 2018 | 69.39 | 70.31 | 69.39 | 70.24 | 470,362 | +0.78(+1.12%) |
Mar 09, 2018 | 69.06 | 69.50 | 68.68 | 69.47 | 548,912 | +0.36(+0.51%) |
Mar 08, 2018 | 69.14 | 69.53 | 68.72 | 69.11 | 581,593 | +0.31(+0.45%) |
Mar 07, 2018 | 68.63 | 68.80 | 921,022 | -0.50(-0.72%) | ||
Mar 06, 2018 | 69.65 | 70.02 | 68.89 | 69.30 | 953,014 | -0.49(-0.71%) |
Mar 05, 2018 | 68.49 | 69.98 | 68.41 | 69.79 | 681,073 | +1.23(+1.79%) |
Mar 02, 2018 | 69.35 | 70.30 | 68.18 | 68.56 | 735,565 | -0.83(-1.20%) |
Mar 01, 2018 | 69.73 | 70.89 | 69.16 | 69.40 | 928,697 | -0.29(-0.42%) |
Feb 28, 2018 | 70.34 | 70.81 | 69.66 | 69.69 | 581,548 | -0.48(-0.69%) |
Feb 27, 2018 | 71.39 | 71.58 | 70.18 | 70.18 | 404,011 | -0.99(-1.39%) |
Feb 26, 2018 | 71.61 | 71.73 | 70.68 | 71.16 | 275,456 | -0.35(-0.48%) |
Feb 23, 2018 | 69.97 | 71.53 | 69.72 | 71.51 | 583,189 | +1.92(+2.76%) |
Feb 22, 2018 | 69.79 | 70.42 | 69.45 | 69.59 | 546,784 | -0.15(-0.22%) |
Feb 21, 2018 | 70.62 | 71.26 | 69.73 | 69.75 | 676,852 | -0.89(-1.26%) |
Feb 20, 2018 | 71.03 | 71.68 | 70.00 | 70.63 | 695,981 | -0.77(-1.07%) |
Feb 16, 2018 | 71.40 | 71.40 | 71.40 | 0 | +0.89(+1.27%) | |
Feb 15, 2018 | 69.37 | 70.54 | 69.10 | 70.50 | 557,314 | +1.45(+2.09%) |
Feb 14, 2018 | 68.77 | 69.44 | 68.32 | 69.06 | 579,851 | -0.15(-0.22%) |
Feb 13, 2018 | 69.01 | 69.40 | 68.10 | 69.21 | 637,893 | +0.03(+0.04%) |
Feb 12, 2018 | 69.97 | 70.11 | 68.39 | 69.19 | 1,158,172 | -0.62(-0.89%) |
Feb 09, 2018 | 68.26 | 70.24 | 68.10 | 69.81 | 855,648 | +1.86(+2.74%) |
Feb 08, 2018 | 67.71 | 69.13 | 67.13 | 67.95 | 1,308,885 | +0.40(+0.60%) |
Feb 07, 2018 | 68.26 | 69.19 | 67.29 | 67.54 | 1,244,466 | +0.39(+0.58%) |
Feb 06, 2018 | 67.60 | 68.09 | 65.80 | 67.16 | 1,224,624 | -1.55(-2.26%) |
Feb 05, 2018 | 69.92 | 70.40 | 68.28 | 68.71 | 834,081 | -1.43(-2.04%) |
Feb 02, 2018 | 70.38 | 70.75 | 69.81 | 70.14 | 1,009,748 | -0.68(-0.96%) |