Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.32 | 78.71 | 78.17 | 78.17 | 3,161 | -0.13(-0.16%) |
Apr 27, 2018 | 79.28 | 79.28 | 78.30 | 78.30 | 2,630 | -0.68(-0.86%) |
Apr 26, 2018 | 79.03 | 79.08 | 78.59 | 78.98 | 5,009 | +0.15(+0.19%) |
Apr 25, 2018 | 78.89 | 78.98 | 78.84 | 78.84 | 3,908 | -0.44(-0.55%) |
Apr 24, 2018 | 78.30 | 79.33 | 78.25 | 79.28 | 3,405 | +1.07(+1.37%) |
Apr 23, 2018 | 78.59 | 78.59 | 77.81 | 78.20 | 1,090 | -0.10(-0.12%) |
Apr 20, 2018 | 78.16 | 78.55 | 77.81 | 78.30 | 5,151 | +0.20(+0.25%) |
Apr 19, 2018 | 77.86 | 78.55 | 76.74 | 78.11 | 4,935 | +0.29(+0.38%) |
Apr 18, 2018 | 77.52 | 77.96 | 77.52 | 77.81 | 2,988 | +0.29(+0.38%) |
Apr 17, 2018 | 77.81 | 77.96 | 77.33 | 77.52 | 2,272 | +0.15(+0.19%) |
Apr 16, 2018 | 77.81 | 77.96 | 77.23 | 77.37 | 6,092 | -0.44(-0.56%) |
Apr 13, 2018 | 77.08 | 77.81 | 77.08 | 77.81 | 2,895 | +0.24(+0.31%) |
Apr 12, 2018 | 78.01 | 78.06 | 77.57 | 77.57 | 3,036 | +0.44(+0.57%) |
Apr 11, 2018 | 77.72 | 78.01 | 77.08 | 77.13 | 3,858 | -0.44(-0.57%) |
Apr 10, 2018 | 77.57 | 77.57 | 76.82 | 77.57 | 1,917 | +0.59(+0.76%) |
Apr 09, 2018 | 77.33 | 78.30 | 76.35 | 76.98 | 6,610 | +0.15(+0.19%) |
Apr 06, 2018 | 76.94 | 77.67 | 76.20 | 76.84 | 2,898 | +0.10(+0.13%) |
Apr 05, 2018 | 76.59 | 77.47 | 75.86 | 76.74 | 4,859 | +0.44(+0.58%) |
Apr 04, 2018 | 76.59 | 76.79 | 76.16 | 76.30 | 4,154 | +0.05(+0.06%) |
Apr 03, 2018 | 76.16 | 76.84 | 74.18 | 76.25 | 6,741 | +0.24(+0.32%) |
Apr 02, 2018 | 77.18 | 77.47 | 75.62 | 76.01 | 4,379 | -1.46(-1.89%) |
Mar 29, 2018 | 77.47 | 77.47 | 77.47 | 0 | +1.76(+2.32%) | |
Mar 28, 2018 | 75.72 | 76.69 | 74.50 | 75.72 | 15,376 | +0.59(+0.78%) |
Mar 27, 2018 | 76.94 | 77.79 | 74.15 | 75.13 | 13,171 | -1.76(-2.28%) |
Mar 26, 2018 | 75.13 | 77.91 | 69.28 | 76.89 | 27,522 | +2.44(+3.28%) |
Mar 23, 2018 | 77.08 | 77.13 | 74.11 | 74.45 | 15,835 | -2.59(-3.36%) |
Mar 22, 2018 | 76.35 | 77.28 | 75.13 | 77.03 | 10,409 | +0.00(+0.00%) |
Mar 21, 2018 | 76.59 | 77.28 | 76.16 | 77.03 | 7,012 | +0.44(+0.57%) |
Mar 20, 2018 | 76.30 | 77.52 | 76.30 | 76.59 | 2,365 | +0.29(+0.38%) |
Mar 19, 2018 | 75.33 | 76.84 | 74.84 | 76.30 | 3,980 | +0.78(+1.03%) |
Mar 16, 2018 | 76.35 | 76.40 | 75.52 | 75.52 | 17,318 | -0.59(-0.77%) |
Mar 15, 2018 | 76.59 | 76.59 | 76.11 | 76.11 | 3,775 | +0.00(+0.00%) |
Mar 14, 2018 | 75.50 | 76.45 | 75.42 | 76.11 | 6,865 | +1.56(+2.09%) |
Mar 13, 2018 | 76.20 | 77.42 | 73.76 | 74.55 | 11,894 | -1.56(-2.05%) |
Mar 12, 2018 | 76.03 | 77.57 | 76.01 | 76.11 | 3,302 | -0.49(-0.64%) |
Mar 09, 2018 | 75.81 | 76.72 | 74.94 | 76.59 | 6,320 | +1.81(+2.41%) |
Mar 08, 2018 | 75.76 | 75.76 | 74.25 | 74.79 | 17,426 | -0.39(-0.52%) |
Mar 07, 2018 | 74.35 | 75.47 | 74.35 | 75.18 | 16,590 | +0.63(+0.85%) |
Mar 06, 2018 | 74.84 | 75.52 | 74.30 | 74.55 | 9,193 | -0.10(-0.13%) |
Mar 05, 2018 | 75.42 | 76.06 | 74.35 | 74.64 | 6,179 | -0.24(-0.33%) |
Mar 02, 2018 | 74.59 | 76.06 | 74.30 | 74.89 | 15,235 | +1.32(+1.79%) |
Mar 01, 2018 | 75.91 | 75.91 | 73.37 | 73.57 | 3,008 | -1.37(-1.82%) |
Feb 28, 2018 | 75.91 | 76.11 | 74.94 | 74.94 | 3,350 | +0.15(+0.20%) |
Feb 27, 2018 | 75.23 | 75.28 | 74.59 | 74.79 | 3,559 | -0.54(-0.71%) |
Feb 26, 2018 | 75.28 | 76.20 | 75.28 | 75.33 | 1,266 | -0.24(-0.32%) |
Feb 23, 2018 | 76.49 | 76.49 | 75.57 | 75.57 | 2,103 | -0.24(-0.32%) |
Feb 22, 2018 | 76.11 | 77.08 | 75.81 | 75.81 | 3,693 | -0.49(-0.64%) |
Feb 21, 2018 | 75.28 | 76.74 | 75.28 | 76.30 | 3,815 | +2.00(+2.69%) |
Feb 20, 2018 | 75.47 | 76.93 | 74.20 | 74.30 | 3,256 | -1.27(-1.68%) |
Feb 16, 2018 | 75.57 | 75.57 | 75.57 | 0 | -1.22(-1.59%) | |
Feb 15, 2018 | 77.37 | 77.37 | 76.35 | 76.79 | 2,220 | -0.44(-0.57%) |
Feb 14, 2018 | 77.57 | 75.28 | 77.23 | 2,418 | +1.95(+2.59%) | |
Feb 13, 2018 | 75.96 | 75.96 | 75.28 | 75.28 | 3,020 | -0.98(-1.28%) |
Feb 12, 2018 | 76.11 | 77.03 | 75.37 | 76.25 | 5,226 | +1.66(+2.22%) |
Feb 09, 2018 | 74.45 | 75.13 | 73.28 | 74.59 | 10,542 | +0.63(+0.86%) |
Feb 08, 2018 | 75.37 | 75.37 | 73.76 | 73.96 | 4,758 | -1.76(-2.32%) |
Feb 07, 2018 | 75.91 | 76.40 | 75.62 | 75.72 | 4,061 | +0.05(+0.06%) |
Feb 06, 2018 | 75.72 | 77.96 | 75.52 | 75.67 | 7,177 | -1.22(-1.59%) |
Feb 05, 2018 | 78.16 | 78.16 | 76.89 | 76.89 | 5,818 | -1.46(-1.87%) |
Feb 02, 2018 | 78.01 | 78.98 | 78.01 | 78.35 | 3,710 | +0.00(+0.00%) |