Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.10 | 82.19 | 80.48 | 80.90 | 100,099 | -0.92(-1.13%) |
Apr 27, 2018 | 82.19 | 82.51 | 81.54 | 81.82 | 83,145 | -0.37(-0.45%) |
Apr 26, 2018 | 82.00 | 82.70 | 81.87 | 82.19 | 158,920 | +0.23(+0.28%) |
Apr 25, 2018 | 81.77 | 82.74 | 81.54 | 81.96 | 112,419 | +0.18(+0.23%) |
Apr 24, 2018 | 82.24 | 82.56 | 81.22 | 81.77 | 156,306 | -0.23(-0.28%) |
Apr 23, 2018 | 81.82 | 82.42 | 81.43 | 82.00 | 123,449 | +0.37(+0.45%) |
Apr 20, 2018 | 82.05 | 82.51 | 81.31 | 81.64 | 94,384 | -0.83(-1.01%) |
Apr 19, 2018 | 83.71 | 84.08 | 82.37 | 82.47 | 102,140 | -1.34(-1.60%) |
Apr 18, 2018 | 83.99 | 85.14 | 83.62 | 83.81 | 146,352 | +0.23(+0.28%) |
Apr 17, 2018 | 83.07 | 84.08 | 83.07 | 83.57 | 111,945 | +0.32(+0.39%) |
Apr 16, 2018 | 82.33 | 83.89 | 82.10 | 83.25 | 117,406 | +1.11(+1.35%) |
Apr 13, 2018 | 81.68 | 82.42 | 81.08 | 82.14 | 110,727 | +0.42(+0.51%) |
Apr 12, 2018 | 82.37 | 82.93 | 81.73 | 81.73 | 158,662 | -0.60(-0.73%) |
Apr 11, 2018 | 81.08 | 82.56 | 80.62 | 82.33 | 157,025 | +0.97(+1.19%) |
Apr 10, 2018 | 81.40 | 81.68 | 80.67 | 81.36 | 207,925 | +0.09(+0.11%) |
Apr 09, 2018 | 81.50 | 81.91 | 80.48 | 81.27 | 291,787 | -0.21(-0.26%) |
Apr 06, 2018 | 81.04 | 86.39 | 79.05 | 81.47 | 770,558 | +4.22(+5.47%) |
Apr 05, 2018 | 77.57 | 77.99 | 76.65 | 77.25 | 199,977 | -0.18(-0.24%) |
Apr 04, 2018 | 75.03 | 77.71 | 75.03 | 77.43 | 120,003 | +1.94(+2.57%) |
Apr 03, 2018 | 76.42 | 76.83 | 74.94 | 75.49 | 154,740 | -0.55(-0.73%) |
Apr 02, 2018 | 76.97 | 77.11 | 75.63 | 76.05 | 119,209 | -1.11(-1.44%) |
Mar 29, 2018 | 77.16 | 77.16 | 77.16 | 0 | +0.60(+0.78%) | |
Mar 28, 2018 | 75.82 | 76.97 | 75.49 | 76.56 | 124,201 | +0.92(+1.22%) |
Mar 27, 2018 | 75.77 | 76.56 | 75.12 | 75.63 | 109,200 | -0.18(-0.24%) |
Mar 26, 2018 | 76.56 | 76.83 | 74.20 | 75.82 | 145,851 | -0.23(-0.30%) |
Mar 23, 2018 | 76.65 | 77.25 | 75.96 | 76.05 | 190,407 | -0.65(-0.84%) |
Mar 22, 2018 | 75.12 | 77.11 | 75.12 | 76.69 | 168,537 | +1.06(+1.40%) |
Mar 21, 2018 | 75.59 | 76.00 | 75.49 | 75.63 | 118,870 | +0.00(+0.00%) |
Mar 20, 2018 | 75.45 | 75.96 | 75.12 | 75.63 | 159,252 | +0.69(+0.92%) |
Mar 19, 2018 | 74.85 | 75.22 | 73.83 | 74.94 | 154,171 | -0.05(-0.06%) |
Mar 16, 2018 | 74.16 | 75.63 | 74.16 | 74.99 | 207,612 | +0.83(+1.12%) |
Mar 15, 2018 | 74.39 | 75.59 | 73.65 | 74.16 | 83,080 | +0.00(+0.00%) |
Mar 14, 2018 | 75.31 | 75.63 | 73.69 | 74.16 | 88,920 | -1.11(-1.47%) |
Mar 13, 2018 | 75.08 | 76.05 | 74.80 | 75.26 | 87,775 | +0.23(+0.31%) |
Mar 12, 2018 | 74.57 | 75.86 | 74.43 | 75.03 | 97,529 | +0.32(+0.43%) |
Mar 09, 2018 | 73.83 | 74.99 | 73.55 | 74.71 | 89,244 | +1.02(+1.38%) |
Mar 08, 2018 | 74.29 | 74.48 | 73.46 | 73.69 | 151,484 | -0.69(-0.93%) |
Mar 07, 2018 | 73.60 | 75.08 | 72.63 | 74.39 | 187,970 | +0.60(+0.81%) |
Mar 06, 2018 | 73.69 | 73.97 | 72.68 | 73.79 | 110,897 | +0.18(+0.25%) |
Mar 05, 2018 | 73.14 | 74.16 | 73.09 | 73.60 | 186,076 | +0.23(+0.31%) |
Mar 02, 2018 | 72.22 | 73.60 | 72.03 | 73.37 | 75,344 | +0.78(+1.08%) |
Mar 01, 2018 | 72.59 | 73.46 | 72.22 | 72.59 | 114,933 | -0.14(-0.19%) |
Feb 28, 2018 | 73.69 | 73.79 | 72.63 | 72.72 | 171,312 | -0.65(-0.88%) |
Feb 27, 2018 | 74.57 | 75.08 | 73.28 | 73.37 | 143,948 | -0.88(-1.18%) |
Feb 26, 2018 | 73.69 | 74.66 | 73.32 | 74.25 | 101,228 | +0.83(+1.13%) |
Feb 23, 2018 | 72.68 | 73.55 | 71.89 | 73.42 | 153,865 | +1.06(+1.47%) |
Feb 22, 2018 | 73.00 | 73.00 | 72.22 | 72.35 | 171,940 | -0.60(-0.82%) |
Feb 21, 2018 | 74.11 | 74.89 | 72.91 | 72.95 | 295,709 | -1.02(-1.37%) |
Feb 20, 2018 | 76.42 | 76.42 | 73.92 | 73.97 | 142,610 | -2.91(-3.78%) |
Feb 16, 2018 | 76.88 | 76.88 | 76.88 | 0 | +2.22(+2.97%) | |
Feb 15, 2018 | 73.32 | 74.85 | 73.30 | 74.66 | 259,414 | +1.85(+2.54%) |
Feb 14, 2018 | 72.35 | 73.51 | 71.98 | 72.82 | 113,420 | -0.05(-0.06%) |
Feb 13, 2018 | 72.26 | 73.37 | 71.57 | 72.86 | 182,411 | +0.60(+0.83%) |
Feb 12, 2018 | 74.70 | 75.89 | 71.80 | 72.26 | 1,063,305 | -2.30(-3.08%) |
Feb 09, 2018 | 74.05 | 75.07 | 71.94 | 74.56 | 176,048 | +0.83(+1.12%) |
Feb 08, 2018 | 75.62 | 75.62 | 73.27 | 73.73 | 202,665 | -1.75(-2.31%) |
Feb 07, 2018 | 76.81 | 76.81 | 75.30 | 75.48 | 157,830 | -1.33(-1.74%) |
Feb 06, 2018 | 75.16 | 76.90 | 74.84 | 76.81 | 373,435 | +0.05(+0.06%) |
Feb 05, 2018 | 76.67 | 77.23 | 76.67 | 76.77 | 252,455 | -0.37(-0.48%) |
Feb 02, 2018 | 77.69 | 77.73 | 76.72 | 77.13 | 183,130 | -0.78(-1.00%) |