Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.55 | 78.98 | 77.07 | 77.12 | 3,553,801 | -1.30(-1.66%) |
Apr 27, 2018 | 80.56 | 80.77 | 78.25 | 78.42 | 4,477,644 | -1.72(-2.15%) |
Apr 26, 2018 | 80.15 | 80.99 | 78.73 | 80.15 | 5,817,871 | +0.10(+0.12%) |
Apr 25, 2018 | 79.94 | 80.56 | 79.58 | 80.05 | 2,929,010 | -0.21(-0.26%) |
Apr 24, 2018 | 80.80 | 81.31 | 79.11 | 80.25 | 4,263,028 | -0.05(-0.06%) |
Apr 23, 2018 | 80.49 | 80.73 | 80.04 | 80.30 | 1,835,382 | -0.23(-0.29%) |
Apr 20, 2018 | 80.26 | 80.87 | 79.88 | 80.54 | 2,307,805 | +0.34(+0.43%) |
Apr 19, 2018 | 80.21 | 81.00 | 79.91 | 80.19 | 2,608,898 | -0.20(-0.24%) |
Apr 18, 2018 | 79.89 | 81.18 | 79.75 | 80.39 | 3,602,200 | +1.00(+1.26%) |
Apr 17, 2018 | 79.68 | 80.62 | 78.93 | 79.39 | 3,962,983 | +0.62(+0.78%) |
Apr 16, 2018 | 78.35 | 78.91 | 77.87 | 78.78 | 4,360,242 | +0.90(+1.16%) |
Apr 13, 2018 | 78.74 | 79.56 | 76.55 | 77.88 | 14,760,982 | -0.33(-0.43%) |
Apr 12, 2018 | 78.64 | 79.18 | 77.61 | 78.21 | 10,903,093 | +0.33(+0.43%) |
Apr 11, 2018 | 75.70 | 78.60 | 75.36 | 77.88 | 53,255,840 | +4.50(+6.13%) |
Apr 10, 2018 | 75.07 | 75.12 | 72.99 | 73.38 | 12,063,015 | -1.12(-1.50%) |
Apr 09, 2018 | 75.17 | 77.76 | 74.35 | 74.49 | 7,725,646 | -1.33(-1.75%) |
Apr 06, 2018 | 76.98 | 77.56 | 75.01 | 75.82 | 3,368,749 | -1.50(-1.94%) |
Apr 05, 2018 | 75.55 | 77.64 | 74.30 | 77.32 | 6,992,306 | +0.99(+1.29%) |
Apr 04, 2018 | 74.71 | 76.62 | 74.67 | 76.33 | 3,143,148 | +0.49(+0.64%) |
Apr 03, 2018 | 75.81 | 76.24 | 74.94 | 75.84 | 2,632,929 | +0.45(+0.60%) |
Apr 02, 2018 | 77.01 | 77.31 | 74.01 | 75.39 | 2,782,553 | -1.65(-2.15%) |
Mar 29, 2018 | 77.05 | 77.05 | 77.05 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 77.03 | 77.24 | 76.10 | 76.60 | 2,247,975 | -0.47(-0.61%) |
Mar 27, 2018 | 78.41 | 78.80 | 76.77 | 77.07 | 1,620,990 | -1.16(-1.49%) |
Mar 26, 2018 | 77.32 | 78.34 | 76.74 | 78.24 | 1,306,699 | +1.77(+2.32%) |
Mar 23, 2018 | 78.74 | 78.81 | 76.36 | 76.47 | 1,720,207 | -2.22(-2.82%) |
Mar 22, 2018 | 79.48 | 79.82 | 78.66 | 78.69 | 3,099,074 | -1.37(-1.71%) |
Mar 21, 2018 | 79.53 | 80.43 | 79.42 | 80.06 | 1,260,648 | +0.48(+0.60%) |
Mar 20, 2018 | 79.83 | 80.34 | 79.50 | 79.58 | 1,051,169 | +0.05(+0.06%) |
Mar 19, 2018 | 79.54 | 79.98 | 79.12 | 79.53 | 2,072,297 | -0.21(-0.26%) |
Mar 16, 2018 | 80.21 | 80.74 | 79.67 | 79.74 | 2,253,491 | -0.37(-0.46%) |
Mar 15, 2018 | 79.63 | 80.46 | 79.29 | 80.11 | 2,355,894 | +0.64(+0.80%) |
Mar 14, 2018 | 79.70 | 79.76 | 79.29 | 79.47 | 1,629,793 | -0.01(-0.01%) |
Mar 13, 2018 | 79.65 | 80.04 | 79.30 | 79.48 | 1,678,184 | +0.12(+0.15%) |
Mar 12, 2018 | 79.75 | 79.93 | 78.93 | 79.36 | 1,877,840 | -0.33(-0.42%) |
Mar 09, 2018 | 78.27 | 80.02 | 77.97 | 79.70 | 2,977,591 | +2.21(+2.85%) |
Mar 08, 2018 | 77.80 | 78.15 | 77.28 | 77.49 | 2,365,378 | +0.01(+0.01%) |
Mar 07, 2018 | 77.59 | 77.48 | 1,492,034 | +0.25(+0.33%) | ||
Mar 06, 2018 | 76.91 | 77.64 | 76.70 | 77.22 | 2,264,805 | +0.70(+0.92%) |
Mar 05, 2018 | 76.59 | 76.98 | 75.40 | 76.52 | 2,779,537 | -0.67(-0.86%) |
Mar 02, 2018 | 77.02 | 77.40 | 75.55 | 77.18 | 2,876,590 | -0.44(-0.57%) |
Mar 01, 2018 | 78.76 | 78.90 | 77.07 | 77.62 | 2,571,223 | -1.26(-1.60%) |
Feb 28, 2018 | 78.50 | 80.14 | 77.90 | 78.88 | 4,122,953 | +0.93(+1.19%) |
Feb 27, 2018 | 80.42 | 80.67 | 77.93 | 77.96 | 3,959,295 | -2.25(-2.80%) |
Feb 26, 2018 | 82.05 | 82.30 | 80.19 | 80.20 | 2,958,189 | -1.63(-1.99%) |
Feb 23, 2018 | 81.77 | 81.99 | 81.12 | 81.83 | 1,603,507 | +0.42(+0.52%) |
Feb 22, 2018 | 81.16 | 81.41 | 1,796,308 | -0.89(-1.08%) | ||
Feb 21, 2018 | 82.44 | 84.40 | 82.27 | 82.30 | 1,809,073 | -0.02(-0.02%) |
Feb 20, 2018 | 80.78 | 82.67 | 80.78 | 82.32 | 1,856,739 | +1.02(+1.25%) |
Feb 16, 2018 | 81.31 | 81.31 | 81.31 | 0 | -1.26(-1.53%) | |
Feb 15, 2018 | 84.06 | 84.27 | 82.34 | 82.57 | 3,068,196 | -1.38(-1.64%) |
Feb 14, 2018 | 80.18 | 85.06 | 80.08 | 83.94 | 4,042,188 | +2.69(+3.32%) |
Feb 13, 2018 | 81.60 | 81.25 | 2,555,874 | +1.36(+1.70%) | ||
Feb 12, 2018 | 79.00 | 80.22 | 78.69 | 79.89 | 2,490,741 | +1.36(+1.73%) |
Feb 09, 2018 | 77.36 | 79.31 | 75.73 | 78.53 | 3,317,349 | +1.73(+2.25%) |
Feb 08, 2018 | 80.02 | 80.43 | 76.78 | 76.80 | 5,157,108 | -3.28(-4.10%) |
Feb 07, 2018 | 79.08 | 81.32 | 78.64 | 80.09 | 3,611,934 | +1.30(+1.65%) |
Feb 06, 2018 | 76.73 | 79.06 | 75.95 | 78.79 | 4,746,554 | -0.05(-0.06%) |
Feb 05, 2018 | 80.19 | 81.05 | 77.94 | 78.84 | 1,749,579 | -1.86(-2.31%) |
Feb 02, 2018 | 83.53 | 83.78 | 80.37 | 80.70 | 2,784,049 | -3.04(-3.63%) |