Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.20 | 70.80 | 69.44 | 70.08 | 5,861,742 | +0.35(+0.50%) |
Apr 27, 2018 | 70.89 | 71.09 | 69.52 | 69.73 | 10,648,248 | -0.07(-0.10%) |
Apr 26, 2018 | 68.90 | 69.88 | 68.83 | 69.80 | 4,392,187 | +1.53(+2.24%) |
Apr 25, 2018 | 68.85 | 68.85 | 67.09 | 68.27 | 4,180,571 | -0.99(-1.43%) |
Apr 24, 2018 | 70.55 | 70.75 | 68.46 | 69.26 | 3,180,737 | -0.63(-0.90%) |
Apr 23, 2018 | 71.14 | 71.19 | 69.68 | 69.89 | 19,183,882 | -1.17(-1.65%) |
Apr 20, 2018 | 71.57 | 72.14 | 70.59 | 71.06 | 6,119,619 | -0.96(-1.33%) |
Apr 19, 2018 | 72.30 | 72.60 | 71.49 | 72.02 | 8,610,010 | -0.30(-0.41%) |
Apr 18, 2018 | 71.36 | 72.50 | 70.83 | 72.32 | 7,507,855 | +1.23(+1.73%) |
Apr 17, 2018 | 70.29 | 71.49 | 70.17 | 71.09 | 14,357,738 | +1.17(+1.67%) |
Apr 16, 2018 | 69.52 | 69.98 | 69.01 | 69.92 | 3,805,774 | +0.63(+0.91%) |
Apr 13, 2018 | 71.31 | 71.31 | 69.07 | 69.29 | 4,890,366 | -1.25(-1.77%) |
Apr 12, 2018 | 70.75 | 71.39 | 70.23 | 70.54 | 3,960,693 | -0.01(-0.01%) |
Apr 11, 2018 | 70.31 | 71.45 | 70.18 | 70.55 | 4,020,882 | -0.23(-0.32%) |
Apr 10, 2018 | 70.18 | 71.08 | 69.82 | 70.78 | 9,340,592 | +2.34(+3.42%) |
Apr 09, 2018 | 68.22 | 69.33 | 68.11 | 68.44 | 6,316,831 | +0.89(+1.32%) |
Apr 06, 2018 | 68.48 | 69.48 | 67.38 | 67.55 | 8,322,676 | -1.83(-2.64%) |
Apr 05, 2018 | 70.50 | 70.95 | 69.12 | 69.38 | 5,614,637 | -0.14(-0.20%) |
Apr 04, 2018 | 68.19 | 69.56 | 67.95 | 69.52 | 7,859,883 | -1.01(-1.43%) |
Apr 03, 2018 | 72.15 | 72.42 | 70.09 | 70.53 | 4,861,494 | -1.07(-1.49%) |
Apr 02, 2018 | 73.58 | 73.76 | 70.98 | 71.60 | 10,384,026 | -2.44(-3.30%) |
Mar 29, 2018 | 74.04 | 74.04 | 74.04 | 0 | +1.40(+1.93%) | |
Mar 28, 2018 | 72.74 | 73.52 | 71.77 | 72.64 | 8,076,258 | -0.39(-0.53%) |
Mar 27, 2018 | 76.62 | 76.62 | 72.45 | 73.03 | 7,937,108 | -2.78(-3.67%) |
Mar 26, 2018 | 74.56 | 75.99 | 73.69 | 75.81 | 6,004,853 | +2.81(+3.85%) |
Mar 23, 2018 | 74.98 | 75.75 | 72.67 | 73.00 | 5,051,397 | -1.57(-2.11%) |
Mar 22, 2018 | 76.52 | 77.17 | 74.34 | 74.57 | 7,164,199 | -3.50(-4.48%) |
Mar 21, 2018 | 78.97 | 79.09 | 77.89 | 78.07 | 6,453,685 | -1.00(-1.26%) |
Mar 20, 2018 | 77.88 | 79.19 | 77.73 | 79.07 | 4,371,541 | +1.23(+1.58%) |
Mar 19, 2018 | 79.28 | 79.48 | 77.31 | 77.84 | 6,146,336 | -2.06(-2.58%) |
Mar 16, 2018 | 79.05 | 80.05 | 78.80 | 79.90 | 6,278,970 | +0.48(+0.60%) |
Mar 15, 2018 | 79.01 | 80.15 | 78.53 | 79.42 | 9,009,371 | +2.22(+2.88%) |
Mar 14, 2018 | 76.27 | 77.67 | 76.27 | 77.20 | 4,945,618 | +1.23(+1.62%) |
Mar 13, 2018 | 77.98 | 78.05 | 75.68 | 75.97 | 3,935,989 | -1.59(-2.05%) |
Mar 12, 2018 | 77.00 | 77.76 | 76.54 | 77.56 | 9,766,618 | +0.94(+1.23%) |
Mar 09, 2018 | 76.29 | 76.88 | 75.76 | 76.62 | 6,687,513 | +0.89(+1.18%) |
Mar 08, 2018 | 76.01 | 76.27 | 75.29 | 75.73 | 3,600,065 | -0.25(-0.33%) |
Mar 07, 2018 | 76.05 | 75.98 | 4,973,599 | +0.81(+1.08%) | ||
Mar 06, 2018 | 74.42 | 75.50 | 74.36 | 75.17 | 9,081,826 | +1.73(+2.36%) |
Mar 05, 2018 | 72.20 | 73.57 | 71.77 | 73.44 | 6,524,284 | +0.75(+1.03%) |
Mar 02, 2018 | 72.35 | 72.99 | 71.44 | 72.69 | 7,649,365 | -1.05(-1.42%) |
Mar 01, 2018 | 75.04 | 75.39 | 72.91 | 73.74 | 9,733,106 | -1.11(-1.48%) |
Feb 28, 2018 | 75.91 | 76.08 | 74.51 | 74.85 | 8,564,745 | -1.28(-1.68%) |
Feb 27, 2018 | 77.86 | 78.00 | 75.77 | 76.13 | 11,925,452 | -1.95(-2.50%) |
Feb 26, 2018 | 78.43 | 78.68 | 76.72 | 78.08 | 18,350,074 | +0.32(+0.41%) |
Feb 23, 2018 | 76.50 | 77.78 | 76.10 | 77.76 | 16,053,072 | +2.24(+2.97%) |
Feb 22, 2018 | 75.83 | 75.99 | 75.06 | 75.52 | 9,369,245 | +0.41(+0.55%) |
Feb 21, 2018 | 75.26 | 76.69 | 75.04 | 75.11 | 7,147,605 | +0.52(+0.70%) |
Feb 20, 2018 | 75.26 | 72.78 | 74.59 | 5,573,025 | +1.08(+1.47%) | |
Feb 16, 2018 | 73.51 | 73.51 | 73.51 | 0 | -0.89(-1.20%) | |
Feb 15, 2018 | 74.25 | 74.70 | 73.54 | 74.40 | 4,273,341 | +0.74(+1.00%) |
Feb 14, 2018 | 70.88 | 73.73 | 70.88 | 73.66 | 8,043,366 | +2.35(+3.30%) |
Feb 13, 2018 | 70.72 | 72.44 | 70.55 | 71.31 | 5,437,056 | +0.21(+0.30%) |
Feb 12, 2018 | 71.19 | 71.78 | 70.27 | 71.10 | 2,654,021 | +0.62(+0.88%) |
Feb 09, 2018 | 70.57 | 70.77 | 67.86 | 70.48 | 6,129,819 | +1.33(+1.92%) |
Feb 08, 2018 | 72.55 | 72.55 | 69.10 | 69.15 | 5,720,659 | -3.01(-4.17%) |
Feb 07, 2018 | 73.16 | 74.19 | 72.10 | 72.16 | 3,372,824 | -1.37(-1.86%) |
Feb 06, 2018 | 70.02 | 73.57 | 69.59 | 73.53 | 7,436,336 | +0.88(+1.21%) |
Feb 05, 2018 | 72.90 | 75.35 | 71.59 | 72.65 | 10,092,764 | -1.75(-2.35%) |
Feb 02, 2018 | 76.45 | 76.70 | 74.18 | 74.40 | 8,326,954 | -1.61(-2.12%) |