Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.86 | 76.09 | 75.17 | 75.24 | 799,104 | -0.45(-0.59%) |
Apr 27, 2018 | 75.01 | 76.30 | 75.01 | 75.69 | 350,194 | +0.54(+0.71%) |
Apr 26, 2018 | 73.97 | 75.15 | 73.56 | 75.15 | 401,180 | +1.28(+1.73%) |
Apr 25, 2018 | 73.70 | 74.18 | 73.11 | 73.87 | 395,021 | +0.02(+0.02%) |
Apr 24, 2018 | 73.23 | 74.01 | 72.89 | 73.85 | 670,474 | +0.76(+1.04%) |
Apr 23, 2018 | 72.82 | 73.33 | 72.70 | 73.09 | 353,220 | +0.44(+0.61%) |
Apr 20, 2018 | 73.10 | 73.25 | 72.44 | 72.65 | 275,355 | -0.29(-0.39%) |
Apr 19, 2018 | 73.00 | 73.25 | 72.35 | 72.94 | 378,205 | -0.21(-0.28%) |
Apr 18, 2018 | 73.85 | 74.25 | 73.08 | 73.14 | 509,604 | -0.61(-0.82%) |
Apr 17, 2018 | 73.33 | 74.03 | 73.00 | 73.75 | 331,092 | +0.42(+0.58%) |
Apr 16, 2018 | 72.32 | 73.51 | 72.26 | 73.33 | 521,808 | +1.13(+1.56%) |
Apr 13, 2018 | 71.84 | 72.35 | 71.55 | 72.20 | 481,809 | +0.61(+0.85%) |
Apr 12, 2018 | 72.55 | 72.72 | 71.46 | 71.59 | 344,117 | -1.00(-1.38%) |
Apr 11, 2018 | 72.79 | 72.99 | 72.23 | 72.60 | 425,439 | -0.19(-0.26%) |
Apr 10, 2018 | 72.96 | 73.12 | 72.59 | 72.79 | 689,255 | -0.10(-0.14%) |
Apr 09, 2018 | 72.96 | 73.31 | 72.59 | 72.89 | 368,647 | +0.03(+0.04%) |
Apr 06, 2018 | 73.47 | 73.59 | 72.57 | 72.87 | 631,028 | -0.33(-0.45%) |
Apr 05, 2018 | 72.32 | 73.33 | 71.77 | 73.20 | 429,949 | +0.72(+0.99%) |
Apr 04, 2018 | 72.33 | 72.79 | 71.81 | 72.48 | 444,745 | -0.25(-0.35%) |
Apr 03, 2018 | 71.90 | 73.09 | 71.26 | 72.73 | 528,918 | +0.99(+1.38%) |
Apr 02, 2018 | 73.00 | 73.39 | 71.23 | 71.74 | 510,694 | -1.20(-1.65%) |
Mar 29, 2018 | 72.94 | 72.94 | 72.94 | 0 | +0.47(+0.65%) | |
Mar 28, 2018 | 72.20 | 72.65 | 71.47 | 72.48 | 935,523 | +0.49(+0.69%) |
Mar 27, 2018 | 71.07 | 72.59 | 70.63 | 71.98 | 928,590 | +1.25(+1.76%) |
Mar 26, 2018 | 69.59 | 70.84 | 68.83 | 70.74 | 856,992 | +1.44(+2.07%) |
Mar 23, 2018 | 70.49 | 71.00 | 69.13 | 69.30 | 632,786 | -0.99(-1.40%) |
Mar 22, 2018 | 70.41 | 71.66 | 70.25 | 70.29 | 666,339 | -0.18(-0.26%) |
Mar 21, 2018 | 70.41 | 71.66 | 70.24 | 70.47 | 364,130 | +0.10(+0.14%) |
Mar 20, 2018 | 70.81 | 71.11 | 70.02 | 70.37 | 448,588 | -0.37(-0.53%) |
Mar 19, 2018 | 71.65 | 71.73 | 70.49 | 70.74 | 409,096 | -1.00(-1.40%) |
Mar 16, 2018 | 70.45 | 71.98 | 70.36 | 71.75 | 1,451,447 | +1.20(+1.71%) |
Mar 15, 2018 | 70.48 | 71.36 | 70.16 | 70.55 | 569,577 | +0.11(+0.16%) |
Mar 14, 2018 | 70.29 | 70.99 | 69.96 | 70.43 | 668,851 | +0.28(+0.39%) |
Mar 13, 2018 | 70.44 | 70.88 | 69.80 | 70.16 | 738,450 | -0.10(-0.14%) |
Mar 12, 2018 | 69.39 | 70.31 | 69.39 | 70.25 | 470,317 | +0.78(+1.12%) |
Mar 09, 2018 | 69.06 | 69.51 | 68.68 | 69.47 | 548,860 | +0.35(+0.51%) |
Mar 08, 2018 | 69.14 | 69.53 | 68.73 | 69.12 | 581,538 | +0.31(+0.45%) |
Mar 07, 2018 | 68.64 | 68.81 | 920,934 | -0.50(-0.72%) | ||
Mar 06, 2018 | 69.65 | 70.03 | 68.90 | 69.31 | 952,923 | -0.49(-0.71%) |
Mar 05, 2018 | 68.49 | 69.98 | 68.42 | 69.80 | 681,008 | +1.23(+1.79%) |
Mar 02, 2018 | 69.36 | 70.30 | 68.19 | 68.57 | 735,495 | -0.83(-1.20%) |
Mar 01, 2018 | 69.74 | 70.89 | 69.17 | 69.40 | 928,608 | -0.29(-0.42%) |
Feb 28, 2018 | 70.35 | 70.81 | 69.67 | 69.70 | 581,493 | -0.48(-0.69%) |
Feb 27, 2018 | 71.39 | 71.58 | 70.18 | 70.18 | 403,972 | -0.99(-1.39%) |
Feb 26, 2018 | 71.62 | 71.74 | 70.68 | 71.17 | 275,430 | -0.35(-0.48%) |
Feb 23, 2018 | 69.97 | 71.54 | 69.72 | 71.52 | 583,134 | +1.92(+2.76%) |
Feb 22, 2018 | 69.80 | 70.42 | 69.46 | 69.60 | 546,732 | -0.16(-0.22%) |
Feb 21, 2018 | 70.63 | 71.27 | 69.74 | 69.75 | 676,788 | -0.89(-1.25%) |
Feb 20, 2018 | 71.03 | 71.69 | 70.01 | 70.64 | 695,915 | -0.77(-1.07%) |
Feb 16, 2018 | 71.41 | 71.41 | 71.41 | 0 | +0.90(+1.27%) | |
Feb 15, 2018 | 69.37 | 70.54 | 69.11 | 70.51 | 557,261 | +1.45(+2.09%) |
Feb 14, 2018 | 68.78 | 69.45 | 68.32 | 69.06 | 579,796 | -0.15(-0.22%) |
Feb 13, 2018 | 69.01 | 69.41 | 68.11 | 69.22 | 637,832 | +0.03(+0.04%) |
Feb 12, 2018 | 69.98 | 70.11 | 68.39 | 69.19 | 1,158,062 | -0.62(-0.89%) |
Feb 09, 2018 | 68.26 | 70.24 | 68.11 | 69.81 | 855,567 | +1.86(+2.74%) |
Feb 08, 2018 | 67.72 | 69.13 | 67.14 | 67.95 | 1,308,760 | +0.40(+0.60%) |
Feb 07, 2018 | 68.26 | 69.20 | 67.30 | 67.55 | 1,244,348 | +0.39(+0.58%) |
Feb 06, 2018 | 67.61 | 68.10 | 65.81 | 67.16 | 1,224,507 | -1.55(-2.26%) |
Feb 05, 2018 | 69.92 | 70.40 | 68.29 | 68.72 | 834,001 | -1.43(-2.04%) |
Feb 02, 2018 | 70.39 | 70.76 | 69.82 | 70.15 | 1,009,651 | -0.68(-0.96%) |