Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.54 | 75.94 | 74.77 | 75.09 | 676,264 | -0.20(-0.26%) |
Apr 27, 2018 | 76.48 | 76.86 | 74.81 | 75.29 | 1,011,735 | -1.04(-1.36%) |
Apr 26, 2018 | 76.66 | 76.71 | 75.65 | 76.33 | 789,158 | +0.11(+0.14%) |
Apr 25, 2018 | 75.76 | 76.65 | 75.25 | 76.22 | 642,383 | +0.50(+0.66%) |
Apr 24, 2018 | 76.39 | 76.96 | 75.26 | 75.72 | 750,126 | -0.59(-0.77%) |
Apr 23, 2018 | 76.36 | 76.78 | 75.83 | 76.31 | 546,601 | -0.13(-0.17%) |
Apr 20, 2018 | 75.81 | 76.78 | 75.81 | 76.43 | 665,920 | +0.26(+0.35%) |
Apr 19, 2018 | 76.60 | 77.21 | 75.94 | 76.17 | 450,493 | -0.82(-1.07%) |
Apr 18, 2018 | 76.24 | 77.62 | 76.03 | 76.99 | 519,888 | +0.86(+1.13%) |
Apr 17, 2018 | 75.91 | 76.67 | 75.66 | 76.13 | 914,714 | +0.80(+1.06%) |
Apr 16, 2018 | 74.69 | 75.69 | 74.69 | 75.33 | 466,583 | +1.13(+1.53%) |
Apr 13, 2018 | 75.08 | 75.64 | 74.00 | 74.20 | 726,477 | -0.46(-0.62%) |
Apr 12, 2018 | 74.39 | 75.33 | 74.08 | 74.66 | 1,332,858 | +0.78(+1.06%) |
Apr 11, 2018 | 73.04 | 74.48 | 72.97 | 73.87 | 1,745,031 | +1.52(+2.11%) |
Apr 10, 2018 | 73.88 | 74.14 | 72.24 | 72.35 | 864,687 | -1.00(-1.36%) |
Apr 09, 2018 | 73.64 | 74.42 | 73.25 | 73.35 | 812,270 | +0.17(+0.23%) |
Apr 06, 2018 | 75.00 | 75.30 | 72.83 | 73.18 | 1,049,701 | -2.20(-2.92%) |
Apr 05, 2018 | 74.95 | 75.93 | 73.96 | 75.38 | 1,035,794 | +0.31(+0.42%) |
Apr 04, 2018 | 73.33 | 75.31 | 73.17 | 75.07 | 711,024 | +0.89(+1.20%) |
Apr 03, 2018 | 74.15 | 75.32 | 73.52 | 74.18 | 959,670 | +0.33(+0.45%) |
Apr 02, 2018 | 74.70 | 75.34 | 72.70 | 73.84 | 1,204,818 | -0.65(-0.88%) |
Mar 29, 2018 | 74.50 | 74.50 | 74.50 | 0 | -0.40(-0.53%) | |
Mar 28, 2018 | 75.18 | 75.93 | 74.00 | 74.90 | 881,971 | -0.35(-0.47%) |
Mar 27, 2018 | 76.78 | 77.05 | 74.84 | 75.25 | 458,096 | -1.41(-1.84%) |
Mar 26, 2018 | 75.65 | 76.74 | 75.15 | 76.66 | 1,161,107 | +2.06(+2.76%) |
Mar 23, 2018 | 76.39 | 76.68 | 74.28 | 74.60 | 630,701 | -1.84(-2.40%) |
Mar 22, 2018 | 77.74 | 77.93 | 76.37 | 76.43 | 545,680 | -1.74(-2.22%) |
Mar 21, 2018 | 78.11 | 78.77 | 77.46 | 78.17 | 477,591 | +0.14(+0.18%) |
Mar 20, 2018 | 77.33 | 78.08 | 77.33 | 78.04 | 390,031 | +0.63(+0.82%) |
Mar 19, 2018 | 77.95 | 78.18 | 76.39 | 77.40 | 895,642 | -0.58(-0.75%) |
Mar 16, 2018 | 78.84 | 79.11 | 77.85 | 77.99 | 842,969 | -0.97(-1.22%) |
Mar 15, 2018 | 79.18 | 79.57 | 78.71 | 78.95 | 442,427 | +0.02(+0.02%) |
Mar 14, 2018 | 78.62 | 79.14 | 78.33 | 78.93 | 1,249,165 | +0.49(+0.62%) |
Mar 13, 2018 | 78.39 | 78.76 | 77.41 | 78.44 | 1,485,728 | +0.88(+1.13%) |
Mar 12, 2018 | 78.36 | 78.36 | 77.60 | 77.57 | 703,785 | -0.58(-0.74%) |
Mar 09, 2018 | 77.39 | 78.24 | 77.26 | 78.14 | 869,000 | +1.28(+1.66%) |
Mar 08, 2018 | 76.06 | 77.08 | 75.91 | 76.87 | 764,045 | +1.18(+1.56%) |
Mar 07, 2018 | 75.90 | 75.69 | 640,906 | +1.24(+1.66%) | ||
Mar 06, 2018 | 74.27 | 74.95 | 73.84 | 74.45 | 730,120 | +0.15(+0.20%) |
Mar 05, 2018 | 74.19 | 74.69 | 73.53 | 74.30 | 792,551 | -0.35(-0.47%) |
Mar 02, 2018 | 73.78 | 74.79 | 72.73 | 74.65 | 748,919 | +0.23(+0.31%) |
Mar 01, 2018 | 75.08 | 75.36 | 73.69 | 74.42 | 1,376,630 | -0.93(-1.23%) |
Feb 28, 2018 | 74.95 | 76.99 | 74.68 | 75.34 | 842,188 | +0.60(+0.81%) |
Feb 27, 2018 | 76.50 | 77.05 | 74.64 | 74.74 | 1,149,151 | -1.86(-2.43%) |
Feb 26, 2018 | 78.06 | 78.34 | 76.60 | 76.60 | 1,105,956 | -1.35(-1.73%) |
Feb 23, 2018 | 79.39 | 79.64 | 77.57 | 77.95 | 1,054,414 | -1.32(-1.66%) |
Feb 22, 2018 | 79.26 | 1,350,839 | +0.42(+0.53%) | |||
Feb 21, 2018 | 78.52 | 80.38 | 78.52 | 78.84 | 845,244 | +0.32(+0.41%) |
Feb 20, 2018 | 79.37 | 78.04 | 78.52 | 1,130,413 | +0.78(+1.00%) | |
Feb 16, 2018 | 77.74 | 77.74 | 77.74 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 80.16 | 78.53 | 77.76 | 3,055,538 | -0.77(-0.98%) | |
Feb 14, 2018 | 76.49 | 78.97 | 76.40 | 78.53 | 1,905,253 | +1.85(+2.42%) |
Feb 13, 2018 | 75.80 | 77.06 | 75.07 | 76.68 | 1,111,109 | +0.86(+1.13%) |
Feb 12, 2018 | 75.48 | 77.09 | 75.20 | 75.82 | 1,562,579 | +0.76(+1.01%) |
Feb 09, 2018 | 75.31 | 75.74 | 73.12 | 75.06 | 976,825 | +0.36(+0.48%) |
Feb 08, 2018 | 76.60 | 77.56 | 74.67 | 74.70 | 879,137 | -1.86(-2.43%) |
Feb 07, 2018 | 76.20 | 77.60 | 75.96 | 76.56 | 447,831 | +0.27(+0.36%) |
Feb 06, 2018 | 73.66 | 76.64 | 73.11 | 76.29 | 993,787 | +0.76(+1.01%) |
Feb 05, 2018 | 76.44 | 77.31 | 74.54 | 75.53 | 760,609 | -1.79(-2.32%) |
Feb 02, 2018 | 79.24 | 79.51 | 77.17 | 77.32 | 641,930 | -2.15(-2.70%) |