Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.21 | 79.73 | 78.88 | 78.92 | 1,919,767 | -0.29(-0.37%) |
Apr 27, 2018 | 78.61 | 79.31 | 78.61 | 79.21 | 893,484 | +0.59(+0.75%) |
Apr 26, 2018 | 77.85 | 79.03 | 77.58 | 78.62 | 1,965,658 | +0.96(+1.24%) |
Apr 25, 2018 | 77.59 | 78.00 | 77.32 | 77.66 | 1,280,336 | +0.14(+0.18%) |
Apr 24, 2018 | 77.89 | 78.11 | 77.33 | 77.52 | 1,341,824 | +0.06(+0.08%) |
Apr 23, 2018 | 77.20 | 77.58 | 77.00 | 77.46 | 1,218,648 | +0.60(+0.78%) |
Apr 20, 2018 | 76.40 | 77.07 | 76.39 | 76.86 | 1,389,943 | +0.47(+0.62%) |
Apr 19, 2018 | 76.73 | 76.91 | 76.06 | 76.39 | 1,322,265 | -0.41(-0.53%) |
Apr 18, 2018 | 76.50 | 77.26 | 76.50 | 76.80 | 1,506,801 | +0.40(+0.52%) |
Apr 17, 2018 | 76.89 | 76.95 | 76.25 | 76.40 | 984,731 | -0.07(-0.09%) |
Apr 16, 2018 | 76.75 | 76.75 | 76.15 | 76.47 | 1,155,452 | +0.00(+0.00%) |
Apr 13, 2018 | 77.36 | 77.37 | 76.31 | 76.47 | 1,512,068 | -0.38(-0.49%) |
Apr 12, 2018 | 77.16 | 77.50 | 76.79 | 76.85 | 1,517,320 | -0.31(-0.40%) |
Apr 11, 2018 | 77.31 | 77.76 | 76.94 | 77.16 | 1,328,222 | -0.44(-0.57%) |
Apr 10, 2018 | 78.06 | 78.14 | 77.38 | 77.60 | 1,249,369 | +0.20(+0.26%) |
Apr 09, 2018 | 77.39 | 77.83 | 77.17 | 77.40 | 1,921,913 | +0.36(+0.47%) |
Apr 06, 2018 | 77.04 | 1,434,733 | -0.68(-0.87%) | |||
Apr 05, 2018 | 77.46 | 77.98 | 77.12 | 77.72 | 1,784,747 | +0.83(+1.08%) |
Apr 04, 2018 | 76.89 | 77.03 | 76.38 | 76.89 | 2,070,737 | -0.65(-0.84%) |
Apr 03, 2018 | 77.97 | 78.10 | 76.98 | 77.54 | 1,449,930 | -0.21(-0.27%) |
Apr 02, 2018 | 78.44 | 78.48 | 77.10 | 77.75 | 1,318,661 | -1.61(-2.03%) |
Mar 29, 2018 | 79.36 | 79.36 | 79.36 | 0 | +0.89(+1.13%) | |
Mar 28, 2018 | 78.59 | 79.05 | 77.94 | 78.47 | 1,237,416 | -0.15(-0.19%) |
Mar 27, 2018 | 79.21 | 79.28 | 78.20 | 78.62 | 1,913,375 | -0.57(-0.72%) |
Mar 26, 2018 | 80.00 | 80.00 | 78.91 | 79.19 | 1,353,684 | -0.08(-0.10%) |
Mar 23, 2018 | 80.55 | 80.90 | 79.04 | 79.27 | 1,870,105 | -1.33(-1.65%) |
Mar 22, 2018 | 81.12 | 81.20 | 80.23 | 80.60 | 1,928,951 | -0.96(-1.18%) |
Mar 21, 2018 | 81.88 | 82.16 | 81.56 | 81.56 | 2,200,452 | -0.35(-0.43%) |
Mar 20, 2018 | 82.28 | 82.44 | 81.91 | 81.91 | 1,818,381 | -0.42(-0.51%) |
Mar 19, 2018 | 82.24 | 82.57 | 81.62 | 82.33 | 2,138,781 | -0.20(-0.24%) |
Mar 16, 2018 | 82.09 | 82.70 | 82.09 | 82.53 | 8,487,781 | +0.43(+0.52%) |
Mar 15, 2018 | 81.89 | 82.47 | 81.73 | 82.10 | 1,956,526 | +0.22(+0.27%) |
Mar 14, 2018 | 81.72 | 81.89 | 81.26 | 81.88 | 1,771,200 | +0.60(+0.74%) |
Mar 13, 2018 | 81.01 | 81.62 | 80.76 | 81.28 | 2,451,618 | +0.53(+0.66%) |
Mar 12, 2018 | 80.82 | 81.38 | 80.58 | 80.75 | 2,171,770 | +0.00(+0.00%) |
Mar 09, 2018 | 80.35 | 80.89 | 79.67 | 80.75 | 1,736,587 | +0.71(+0.89%) |
Mar 08, 2018 | 79.74 | 80.07 | 79.52 | 80.04 | 2,443,149 | +0.66(+0.83%) |
Mar 07, 2018 | 79.88 | 79.38 | 1,535,434 | +0.10(+0.13%) | ||
Mar 06, 2018 | 79.25 | 79.55 | 79.01 | 79.28 | 1,825,673 | +0.28(+0.35%) |
Mar 05, 2018 | 78.48 | 79.41 | 78.17 | 79.00 | 1,652,071 | +0.10(+0.13%) |
Mar 02, 2018 | 78.65 | 79.26 | 78.48 | 78.90 | 1,354,008 | -0.42(-0.53%) |
Mar 01, 2018 | 79.78 | 79.78 | 78.79 | 79.32 | 2,144,338 | -0.18(-0.23%) |
Feb 28, 2018 | 80.01 | 80.33 | 79.45 | 79.50 | 3,334,169 | -0.38(-0.48%) |
Feb 27, 2018 | 79.66 | 80.12 | 79.26 | 79.88 | 2,731,921 | +1.09(+1.38%) |
Feb 26, 2018 | 78.74 | 79.48 | 78.74 | 78.79 | 2,145,589 | +0.40(+0.51%) |
Feb 23, 2018 | 78.06 | 78.40 | 77.73 | 78.39 | 1,215,734 | +0.59(+0.76%) |
Feb 22, 2018 | 77.80 | 2,214,058 | -0.21(-0.27%) | |||
Feb 21, 2018 | 77.39 | 78.24 | 77.32 | 78.01 | 1,874,383 | +0.91(+1.18%) |
Feb 20, 2018 | 77.37 | 77.59 | 76.58 | 77.10 | 1,745,028 | -0.11(-0.14%) |
Feb 16, 2018 | 77.21 | 77.21 | 77.21 | 0 | -0.25(-0.32%) | |
Feb 15, 2018 | 78.60 | 78.60 | 77.46 | 77.46 | 1,880,258 | -0.27(-0.35%) |
Feb 14, 2018 | 76.82 | 78.13 | 76.34 | 77.73 | 2,523,278 | +0.86(+1.12%) |
Feb 13, 2018 | 76.27 | 76.87 | 3,237,491 | -0.15(-0.19%) | ||
Feb 12, 2018 | 77.50 | 77.60 | 76.53 | 77.02 | 3,963,135 | +0.41(+0.54%) |
Feb 09, 2018 | 76.47 | 76.81 | 75.20 | 76.61 | 2,858,744 | +0.39(+0.51%) |
Feb 08, 2018 | 77.61 | 76.22 | 76.22 | 3,762,518 | -1.39(-1.79%) | |
Feb 07, 2018 | 78.49 | 78.50 | 77.61 | 77.61 | 2,167,363 | -0.53(-0.68%) |
Feb 06, 2018 | 76.22 | 78.47 | 75.51 | 78.14 | 3,147,287 | +0.03(+0.04%) |
Feb 05, 2018 | 79.29 | 79.57 | 77.71 | 78.11 | 2,257,255 | -1.90(-2.37%) |
Feb 02, 2018 | 80.37 | 80.81 | 79.89 | 80.01 | 2,242,796 | -0.74(-0.92%) |