Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 74.08 | 74.37 | 73.07 | 73.10 | 3,590,664 | -0.91(-1.23%) |
Apr 27, 2018 | 73.53 | 74.32 | 73.53 | 74.01 | 2,109,660 | +0.49(+0.67%) |
Apr 26, 2018 | 73.22 | 74.02 | 72.92 | 73.51 | 2,801,461 | +0.45(+0.62%) |
Apr 25, 2018 | 73.01 | 73.51 | 72.76 | 73.07 | 2,565,067 | -0.13(-0.18%) |
Apr 24, 2018 | 74.53 | 74.53 | 72.89 | 73.20 | 3,212,741 | -0.99(-1.33%) |
Apr 23, 2018 | 74.21 | 75.21 | 74.15 | 74.19 | 2,577,008 | +0.02(+0.02%) |
Apr 20, 2018 | 75.16 | 75.63 | 73.80 | 74.17 | 3,540,783 | -0.13(-0.17%) |
Apr 19, 2018 | 75.11 | 75.23 | 74.23 | 74.30 | 4,061,133 | -0.93(-1.23%) |
Apr 18, 2018 | 75.09 | 75.41 | 74.82 | 75.22 | 2,300,064 | +0.12(+0.16%) |
Apr 17, 2018 | 75.39 | 75.49 | 74.76 | 75.11 | 2,646,034 | +0.13(+0.17%) |
Apr 16, 2018 | 75.09 | 75.16 | 74.50 | 74.98 | 2,630,393 | +0.28(+0.37%) |
Apr 13, 2018 | 74.92 | 75.03 | 74.28 | 74.70 | 2,775,509 | +0.04(+0.06%) |
Apr 12, 2018 | 74.63 | 75.26 | 74.58 | 74.66 | 2,960,776 | +0.30(+0.40%) |
Apr 11, 2018 | 75.29 | 75.41 | 74.23 | 74.36 | 2,835,474 | -1.40(-1.85%) |
Apr 10, 2018 | 76.19 | 76.28 | 75.43 | 75.76 | 2,342,658 | +0.59(+0.79%) |
Apr 09, 2018 | 76.20 | 76.40 | 75.06 | 75.17 | 2,216,617 | -0.56(-0.74%) |
Apr 06, 2018 | 76.55 | 77.03 | 75.31 | 75.73 | 2,374,696 | -1.63(-2.10%) |
Apr 05, 2018 | 77.16 | 77.63 | 76.87 | 77.35 | 2,646,932 | +0.49(+0.63%) |
Apr 04, 2018 | 75.67 | 76.97 | 75.39 | 76.87 | 3,080,015 | +0.50(+0.66%) |
Apr 03, 2018 | 75.39 | 76.43 | 75.34 | 76.37 | 1,984,266 | +1.20(+1.60%) |
Apr 02, 2018 | 75.54 | 76.17 | 74.38 | 75.16 | 2,284,798 | -0.49(-0.64%) |
Mar 29, 2018 | 75.65 | 75.65 | 75.65 | 0 | +0.85(+1.13%) | |
Mar 28, 2018 | 75.01 | 75.63 | 74.57 | 74.80 | 2,178,233 | -0.10(-0.13%) |
Mar 27, 2018 | 75.96 | 76.15 | 74.39 | 74.90 | 2,404,234 | -0.76(-1.00%) |
Mar 26, 2018 | 75.39 | 75.97 | 74.75 | 75.66 | 2,391,533 | +1.11(+1.48%) |
Mar 23, 2018 | 76.05 | 76.52 | 74.54 | 74.55 | 3,281,901 | -1.20(-1.59%) |
Mar 22, 2018 | 76.71 | 77.21 | 75.62 | 75.75 | 2,417,105 | -1.51(-1.96%) |
Mar 21, 2018 | 77.71 | 77.98 | 77.22 | 77.26 | 1,641,190 | -0.31(-0.41%) |
Mar 20, 2018 | 77.26 | 77.80 | 77.17 | 77.58 | 1,812,310 | +0.42(+0.55%) |
Mar 19, 2018 | 77.59 | 78.09 | 77.05 | 77.16 | 2,435,221 | -0.53(-0.68%) |
Mar 16, 2018 | 77.62 | 78.11 | 77.21 | 77.69 | 4,069,054 | +0.13(+0.16%) |
Mar 15, 2018 | 77.75 | 77.91 | 76.82 | 77.56 | 1,670,325 | -0.14(-0.19%) |
Mar 14, 2018 | 78.42 | 78.57 | 77.57 | 77.71 | 2,487,313 | -0.22(-0.29%) |
Mar 13, 2018 | 78.14 | 78.54 | 77.76 | 77.93 | 1,643,434 | -0.01(-0.01%) |
Mar 12, 2018 | 78.58 | 78.58 | 77.63 | 77.94 | 2,509,214 | -0.49(-0.62%) |
Mar 09, 2018 | 77.11 | 78.47 | 77.07 | 78.42 | 3,380,442 | +1.77(+2.31%) |
Mar 08, 2018 | 76.55 | 77.06 | 76.37 | 76.65 | 3,774,140 | +0.36(+0.48%) |
Mar 07, 2018 | 75.98 | 76.29 | 2,536,357 | -0.47(-0.61%) | ||
Mar 06, 2018 | 76.83 | 76.83 | 76.27 | 76.75 | 2,216,008 | +0.12(+0.15%) |
Mar 05, 2018 | 76.35 | 76.82 | 75.76 | 76.64 | 2,813,416 | +0.15(+0.20%) |
Mar 02, 2018 | 75.82 | 76.68 | 75.57 | 76.49 | 2,679,908 | +0.15(+0.20%) |
Mar 01, 2018 | 77.35 | 77.98 | 76.08 | 76.33 | 3,455,864 | -0.87(-1.12%) |
Feb 28, 2018 | 78.15 | 78.94 | 77.15 | 77.20 | 4,128,854 | -0.56(-0.72%) |
Feb 27, 2018 | 77.51 | 78.36 | 77.51 | 77.76 | 3,498,253 | +0.32(+0.42%) |
Feb 26, 2018 | 76.66 | 77.48 | 76.57 | 77.44 | 2,443,858 | +0.98(+1.29%) |
Feb 23, 2018 | 75.94 | 76.46 | 75.42 | 76.46 | 1,739,532 | +0.89(+1.17%) |
Feb 22, 2018 | 75.57 | 2,765,463 | +0.37(+0.49%) | |||
Feb 21, 2018 | 75.96 | 76.51 | 75.18 | 75.21 | 2,289,961 | -0.70(-0.92%) |
Feb 20, 2018 | 75.69 | 77.07 | 75.58 | 75.90 | 2,842,487 | -0.25(-0.33%) |
Feb 16, 2018 | 76.16 | 76.16 | 76.16 | 0 | +1.01(+1.34%) | |
Feb 15, 2018 | 77.93 | 78.70 | 74.52 | 75.14 | 7,122,636 | +1.27(+1.72%) |
Feb 14, 2018 | 71.99 | 73.87 | 71.82 | 73.87 | 3,553,177 | +1.62(+2.24%) |
Feb 13, 2018 | 71.67 | 72.51 | 71.55 | 72.26 | 3,007,590 | +0.20(+0.27%) |
Feb 12, 2018 | 72.26 | 72.65 | 71.42 | 72.06 | 4,238,125 | +0.42(+0.59%) |
Feb 09, 2018 | 71.47 | 72.00 | 70.11 | 71.64 | 5,533,000 | +0.88(+1.24%) |
Feb 08, 2018 | 73.23 | 73.54 | 70.72 | 70.76 | 4,419,702 | -2.33(-3.19%) |
Feb 07, 2018 | 73.23 | 74.65 | 73.01 | 73.10 | 3,172,349 | -0.06(-0.09%) |
Feb 06, 2018 | 72.36 | 74.20 | 70.54 | 73.16 | 6,556,639 | -0.88(-1.18%) |
Feb 05, 2018 | 77.00 | 77.10 | 72.88 | 74.04 | 4,890,032 | -3.35(-4.33%) |
Feb 02, 2018 | 78.04 | 78.74 | 77.35 | 77.39 | 2,300,022 | -1.18(-1.50%) |