Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.55 | 75.95 | 74.78 | 75.10 | 676,200 | -0.20(-0.26%) |
Apr 27, 2018 | 76.49 | 76.87 | 74.82 | 75.30 | 1,011,639 | -1.04(-1.36%) |
Apr 26, 2018 | 76.67 | 76.71 | 75.66 | 76.33 | 789,083 | +0.11(+0.14%) |
Apr 25, 2018 | 75.77 | 76.66 | 75.26 | 76.23 | 642,322 | +0.50(+0.66%) |
Apr 24, 2018 | 76.40 | 76.97 | 75.27 | 75.73 | 750,055 | -0.59(-0.77%) |
Apr 23, 2018 | 76.37 | 76.79 | 75.83 | 76.31 | 546,549 | -0.13(-0.17%) |
Apr 20, 2018 | 75.82 | 76.78 | 75.82 | 76.44 | 665,857 | +0.26(+0.35%) |
Apr 19, 2018 | 76.61 | 77.21 | 75.94 | 76.18 | 450,450 | -0.82(-1.07%) |
Apr 18, 2018 | 76.25 | 77.62 | 76.04 | 77.00 | 519,839 | +0.86(+1.13%) |
Apr 17, 2018 | 75.91 | 76.68 | 75.67 | 76.14 | 914,628 | +0.80(+1.06%) |
Apr 16, 2018 | 74.70 | 75.70 | 74.70 | 75.34 | 466,539 | +1.13(+1.53%) |
Apr 13, 2018 | 75.08 | 75.65 | 74.01 | 74.20 | 726,408 | -0.46(-0.62%) |
Apr 12, 2018 | 74.40 | 75.34 | 74.09 | 74.66 | 1,332,731 | +0.78(+1.06%) |
Apr 11, 2018 | 73.05 | 74.49 | 72.97 | 73.88 | 1,744,866 | +1.52(+2.11%) |
Apr 10, 2018 | 73.89 | 74.14 | 72.25 | 72.36 | 864,605 | -1.00(-1.36%) |
Apr 09, 2018 | 73.65 | 74.43 | 73.26 | 73.35 | 812,193 | +0.17(+0.23%) |
Apr 06, 2018 | 75.00 | 75.31 | 72.84 | 73.19 | 1,049,602 | -2.20(-2.92%) |
Apr 05, 2018 | 74.96 | 75.93 | 73.96 | 75.39 | 1,035,696 | +0.31(+0.42%) |
Apr 04, 2018 | 73.33 | 75.32 | 73.18 | 75.07 | 710,956 | +0.89(+1.20%) |
Apr 03, 2018 | 74.15 | 75.33 | 73.53 | 74.18 | 959,579 | +0.33(+0.45%) |
Apr 02, 2018 | 74.71 | 75.35 | 72.71 | 73.85 | 1,204,704 | -0.65(-0.88%) |
Mar 29, 2018 | 74.51 | 74.51 | 74.51 | 0 | -0.40(-0.53%) | |
Mar 28, 2018 | 75.19 | 75.93 | 74.01 | 74.91 | 881,888 | -0.35(-0.47%) |
Mar 27, 2018 | 76.79 | 77.06 | 74.85 | 75.26 | 458,053 | -1.41(-1.84%) |
Mar 26, 2018 | 75.66 | 76.74 | 75.16 | 76.67 | 1,160,997 | +2.06(+2.76%) |
Mar 23, 2018 | 76.40 | 76.68 | 74.29 | 74.60 | 630,641 | -1.84(-2.40%) |
Mar 22, 2018 | 77.75 | 77.94 | 76.38 | 76.44 | 545,628 | -1.74(-2.22%) |
Mar 21, 2018 | 78.12 | 78.78 | 77.47 | 78.18 | 477,545 | +0.14(+0.18%) |
Mar 20, 2018 | 77.34 | 78.09 | 77.34 | 78.04 | 389,994 | +0.63(+0.82%) |
Mar 19, 2018 | 77.96 | 78.19 | 76.39 | 77.41 | 895,557 | -0.59(-0.75%) |
Mar 16, 2018 | 78.84 | 79.12 | 77.86 | 77.99 | 842,889 | -0.97(-1.22%) |
Mar 15, 2018 | 79.18 | 79.57 | 78.72 | 78.96 | 442,385 | +0.02(+0.02%) |
Mar 14, 2018 | 78.63 | 79.14 | 78.34 | 78.94 | 1,249,047 | +0.49(+0.62%) |
Mar 13, 2018 | 78.39 | 78.76 | 77.41 | 78.45 | 1,485,587 | +0.88(+1.13%) |
Mar 12, 2018 | 78.36 | 78.36 | 77.60 | 77.57 | 703,719 | -0.58(-0.74%) |
Mar 09, 2018 | 77.40 | 78.25 | 77.26 | 78.15 | 868,917 | +1.28(+1.66%) |
Mar 08, 2018 | 76.06 | 77.09 | 75.92 | 76.87 | 763,973 | +1.18(+1.56%) |
Mar 07, 2018 | 75.91 | 75.69 | 640,845 | +1.24(+1.66%) | ||
Mar 06, 2018 | 74.28 | 74.96 | 73.85 | 74.45 | 730,050 | +0.15(+0.20%) |
Mar 05, 2018 | 74.20 | 74.70 | 73.54 | 74.31 | 792,476 | -0.35(-0.47%) |
Mar 02, 2018 | 73.79 | 74.80 | 72.74 | 74.66 | 748,848 | +0.23(+0.31%) |
Mar 01, 2018 | 75.09 | 75.37 | 73.70 | 74.42 | 1,376,499 | -0.93(-1.23%) |
Feb 28, 2018 | 74.96 | 77.00 | 74.69 | 75.35 | 842,108 | +0.60(+0.81%) |
Feb 27, 2018 | 76.51 | 77.06 | 74.65 | 74.75 | 1,149,042 | -1.86(-2.43%) |
Feb 26, 2018 | 78.06 | 78.35 | 76.61 | 76.61 | 1,105,851 | -1.35(-1.73%) |
Feb 23, 2018 | 79.40 | 79.65 | 77.57 | 77.96 | 1,054,314 | -1.32(-1.66%) |
Feb 22, 2018 | 79.27 | 1,350,711 | +0.42(+0.53%) | |||
Feb 21, 2018 | 78.53 | 80.39 | 78.53 | 78.85 | 845,164 | +0.32(+0.41%) |
Feb 20, 2018 | 79.38 | 78.04 | 78.53 | 1,130,306 | +0.78(+1.00%) | |
Feb 16, 2018 | 77.75 | 77.75 | 77.75 | 0 | -0.02(-0.03%) | |
Feb 15, 2018 | 80.17 | 78.54 | 77.77 | 3,055,248 | -0.77(-0.98%) | |
Feb 14, 2018 | 76.49 | 78.98 | 76.40 | 78.54 | 1,905,073 | +1.85(+2.42%) |
Feb 13, 2018 | 75.81 | 77.07 | 75.08 | 76.69 | 1,111,003 | +0.86(+1.13%) |
Feb 12, 2018 | 75.49 | 77.10 | 75.21 | 75.83 | 1,562,431 | +0.76(+1.01%) |
Feb 09, 2018 | 75.31 | 75.75 | 73.13 | 75.07 | 976,732 | +0.36(+0.48%) |
Feb 08, 2018 | 76.61 | 77.57 | 74.68 | 74.71 | 879,054 | -1.86(-2.43%) |
Feb 07, 2018 | 76.21 | 77.60 | 75.97 | 76.57 | 447,789 | +0.27(+0.36%) |
Feb 06, 2018 | 73.66 | 76.65 | 73.12 | 76.30 | 993,692 | +0.76(+1.01%) |
Feb 05, 2018 | 76.44 | 77.32 | 74.55 | 75.54 | 760,537 | -1.79(-2.32%) |
Feb 02, 2018 | 79.25 | 79.52 | 77.17 | 77.33 | 641,869 | -2.15(-2.70%) |