Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.96 | 78.33 | 77.39 | 77.39 | 630,007 | -0.55(-0.70%) |
Apr 27, 2018 | 77.66 | 78.14 | 77.58 | 77.94 | 403,313 | +0.18(+0.24%) |
Apr 26, 2018 | 77.38 | 77.86 | 77.06 | 77.75 | 413,356 | +0.54(+0.70%) |
Apr 25, 2018 | 76.84 | 77.34 | 76.55 | 77.21 | 414,925 | +0.16(+0.21%) |
Apr 24, 2018 | 77.45 | 77.94 | 76.68 | 77.05 | 831,353 | -0.24(-0.31%) |
Apr 23, 2018 | 77.05 | 77.43 | 76.94 | 77.29 | 570,616 | +0.26(+0.33%) |
Apr 20, 2018 | 77.37 | 77.71 | 76.78 | 77.04 | 617,549 | -0.46(-0.59%) |
Apr 19, 2018 | 77.76 | 77.91 | 77.09 | 77.50 | 510,656 | -0.55(-0.71%) |
Apr 18, 2018 | 78.11 | 78.64 | 78.05 | 78.05 | 818,514 | -0.11(-0.14%) |
Apr 17, 2018 | 77.85 | 78.39 | 77.82 | 78.16 | 533,082 | +0.51(+0.66%) |
Apr 16, 2018 | 77.17 | 77.78 | 77.08 | 77.65 | 1,358,948 | +0.85(+1.11%) |
Apr 13, 2018 | 76.86 | 77.13 | 76.61 | 76.80 | 568,188 | +0.20(+0.26%) |
Apr 12, 2018 | 76.86 | 77.20 | 76.46 | 76.60 | 840,219 | -0.14(-0.19%) |
Apr 11, 2018 | 76.57 | 76.99 | 76.35 | 76.74 | 565,831 | -0.17(-0.22%) |
Apr 10, 2018 | 76.82 | 77.19 | 76.53 | 76.91 | 1,012,044 | +0.74(+0.97%) |
Apr 09, 2018 | 76.30 | 77.10 | 76.11 | 76.17 | 669,969 | +0.08(+0.11%) |
Apr 06, 2018 | 76.86 | 77.23 | 75.56 | 76.09 | 989,706 | -1.24(-1.60%) |
Apr 05, 2018 | 76.78 | 77.52 | 76.48 | 77.33 | 674,499 | +0.66(+0.86%) |
Apr 04, 2018 | 75.10 | 76.73 | 74.96 | 76.67 | 837,379 | +0.68(+0.90%) |
Apr 03, 2018 | 75.35 | 76.13 | 75.16 | 75.98 | 1,006,026 | +0.88(+1.18%) |
Apr 02, 2018 | 76.37 | 76.53 | 74.51 | 75.10 | 1,152,259 | -1.33(-1.73%) |
Mar 29, 2018 | 76.43 | 76.43 | 76.43 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.76 | 76.07 | 75.45 | 75.64 | 1,252,653 | +0.00(+0.00%) |
Mar 27, 2018 | 75.83 | 76.47 | 75.30 | 75.64 | 1,013,905 | -0.07(-0.10%) |
Mar 26, 2018 | 75.04 | 75.80 | 74.74 | 75.71 | 1,222,655 | +1.40(+1.88%) |
Mar 23, 2018 | 75.57 | 76.00 | 74.21 | 74.31 | 1,377,744 | -1.24(-1.64%) |
Mar 22, 2018 | 76.28 | 76.80 | 75.51 | 75.55 | 1,359,065 | -1.31(-1.70%) |
Mar 21, 2018 | 76.64 | 77.55 | 76.61 | 76.86 | 1,137,361 | +0.02(+0.02%) |
Mar 20, 2018 | 77.04 | 77.35 | 76.71 | 76.84 | 485,726 | -0.10(-0.12%) |
Mar 19, 2018 | 77.61 | 77.70 | 76.54 | 76.94 | 932,291 | -0.79(-1.02%) |
Mar 16, 2018 | 77.17 | 77.93 | 77.17 | 77.73 | 578,666 | +0.50(+0.65%) |
Mar 15, 2018 | 77.44 | 77.50 | 77.10 | 77.23 | 2,510,043 | -0.02(-0.02%) |
Mar 14, 2018 | 77.75 | 78.01 | 77.12 | 77.24 | 1,181,667 | -0.35(-0.45%) |
Mar 13, 2018 | 78.04 | 78.36 | 77.44 | 77.59 | 1,021,773 | -0.26(-0.34%) |
Mar 12, 2018 | 78.06 | 78.12 | 77.66 | 77.86 | 1,251,118 | -0.11(-0.14%) |
Mar 09, 2018 | 77.46 | 77.99 | 77.27 | 77.97 | 959,787 | +0.88(+1.15%) |
Mar 08, 2018 | 77.14 | 77.25 | 76.73 | 77.08 | 675,121 | +0.04(+0.05%) |
Mar 07, 2018 | 77.18 | 76.49 | 77.04 | 837,545 | -0.32(-0.41%) | |
Mar 06, 2018 | 77.52 | 77.55 | 76.88 | 77.36 | 1,275,167 | -0.06(-0.08%) |
Mar 05, 2018 | 76.03 | 77.60 | 76.02 | 77.43 | 870,883 | +0.93(+1.22%) |
Mar 02, 2018 | 75.62 | 76.62 | 75.54 | 76.49 | 1,075,597 | +0.41(+0.53%) |
Mar 01, 2018 | 76.63 | 77.32 | 75.65 | 76.09 | 1,326,325 | -0.73(-0.94%) |
Feb 28, 2018 | 77.81 | 78.09 | 76.77 | 76.81 | 1,270,471 | -0.81(-1.05%) |
Feb 27, 2018 | 78.72 | 79.11 | 77.62 | 77.62 | 951,628 | -1.03(-1.31%) |
Feb 26, 2018 | 78.54 | 78.72 | 78.09 | 78.65 | 991,562 | +0.37(+0.47%) |
Feb 23, 2018 | 77.19 | 78.30 | 77.19 | 78.29 | 727,831 | +1.35(+1.76%) |
Feb 22, 2018 | 76.85 | 77.58 | 76.74 | 76.93 | 797,674 | +0.25(+0.33%) |
Feb 21, 2018 | 77.17 | 78.06 | 76.68 | 76.68 | 881,942 | -0.60(-0.77%) |
Feb 20, 2018 | 77.74 | 77.88 | 77.04 | 77.27 | 979,099 | -0.82(-1.05%) |
Feb 16, 2018 | 78.10 | 78.10 | 78.10 | 0 | +0.11(+0.14%) | |
Feb 15, 2018 | 78.04 | 77.13 | 77.98 | 1,139,061 | +0.97(+1.26%) | |
Feb 14, 2018 | 75.74 | 77.24 | 75.74 | 77.01 | 1,217,404 | +0.73(+0.95%) |
Feb 13, 2018 | 76.47 | 76.29 | 825,221 | +0.29(+0.38%) | ||
Feb 12, 2018 | 75.70 | 76.44 | 75.17 | 76.00 | 1,186,994 | +0.88(+1.18%) |
Feb 09, 2018 | 74.58 | 75.66 | 73.06 | 75.11 | 1,814,543 | +1.06(+1.43%) |
Feb 08, 2018 | 76.19 | 76.25 | 74.01 | 74.05 | 1,512,703 | -2.15(-2.82%) |
Feb 07, 2018 | 76.27 | 77.39 | 76.02 | 76.21 | 1,431,085 | -0.08(-0.10%) |
Feb 06, 2018 | 74.37 | 76.53 | 73.93 | 76.29 | 3,063,998 | -0.22(-0.28%) |
Feb 05, 2018 | 77.86 | 78.57 | 75.53 | 76.50 | 2,878,502 | -2.00(-2.55%) |
Feb 02, 2018 | 79.39 | 79.59 | 78.47 | 78.50 | 1,165,057 | -1.38(-1.73%) |
Feb 01, 2018 | 80.38 | 80.38 | 79.55 | 79.88 | 1,080,396 | -0.34(-0.43%) |
Jan 31, 2018 | 80.41 | 80.41 | 79.74 | 80.22 | 1,156,780 | +0.03(+0.04%) |
Jan 30, 2018 | 80.25 | 80.53 | 80.06 | 80.19 | 948,036 | -0.64(-0.79%) |
Jan 29, 2018 | 81.30 | 81.39 | 80.80 | 80.83 | 999,665 | -0.72(-0.88%) |
Jan 26, 2018 | 80.81 | 81.55 | 80.81 | 81.55 | 603,329 | +0.76(+0.94%) |
Jan 25, 2018 | 80.63 | 80.80 | 80.29 | 80.79 | 674,318 | +0.25(+0.32%) |
Jan 24, 2018 | 80.85 | 80.88 | 80.28 | 80.53 | 780,256 | -0.14(-0.18%) |
Jan 23, 2018 | 80.54 | 80.86 | 80.42 | 80.68 | 891,252 | +0.17(+0.21%) |
Jan 22, 2018 | 80.14 | 80.51 | 80.11 | 80.51 | 1,154,606 | +0.37(+0.47%) |
Jan 19, 2018 | 79.79 | 80.14 | 79.68 | 80.14 | 665,978 | +0.58(+0.73%) |
Jan 18, 2018 | 79.77 | 79.96 | 79.39 | 79.55 | 1,294,473 | -0.38(-0.48%) |
Jan 17, 2018 | 79.47 | 80.14 | 79.47 | 79.94 | 829,817 | +0.58(+0.73%) |
Jan 16, 2018 | 80.31 | 80.36 | 79.15 | 79.35 | 1,131,963 | -0.64(-0.80%) |
Jan 12, 2018 | 79.99 | 79.99 | 79.99 | 0 | +0.31(+0.39%) | |
Jan 11, 2018 | 78.94 | 79.69 | 78.94 | 79.68 | 2,229,564 | +0.75(+0.95%) |
Jan 10, 2018 | 79.12 | 78.93 | 1,026,467 | -0.13(-0.16%) | ||
Jan 09, 2018 | 79.43 | 79.55 | 79.04 | 79.06 | 1,251,032 | -0.26(-0.33%) |
Jan 08, 2018 | 78.97 | 79.38 | 78.97 | 79.32 | 1,447,083 | +0.47(+0.60%) |
Jan 05, 2018 | 78.80 | 78.95 | 78.57 | 78.85 | 847,894 | +0.17(+0.21%) |
Jan 04, 2018 | 78.77 | 78.89 | 78.64 | 78.68 | 954,277 | -0.06(-0.08%) |
Jan 03, 2018 | 78.52 | 78.91 | 78.52 | 78.75 | 685,519 | +0.10(+0.13%) |
Jan 02, 2018 | 78.75 | 78.88 | 78.46 | 78.64 | 1,326,184 | +0.10(+0.12%) |
Dec 29, 2017 | 78.55 | 78.55 | 78.55 | 0 | -0.12(-0.15%) | |
Dec 28, 2017 | 78.80 | 78.80 | 78.40 | 78.67 | 513,233 | +0.18(+0.23%) |
Dec 27, 2017 | 78.66 | 78.68 | 78.42 | 78.49 | 625,546 | +0.03(+0.04%) |
Dec 26, 2017 | 78.49 | 78.73 | 78.41 | 78.45 | 396,716 | +0.10(+0.12%) |
Dec 22, 2017 | 78.22 | 78.42 | 78.11 | 78.36 | 612,387 | +0.19(+0.24%) |
Dec 21, 2017 | 78.13 | 78.36 | 77.87 | 78.17 | 653,602 | -0.02(-0.02%) |
Dec 20, 2017 | 78.62 | 78.62 | 78.11 | 78.18 | 825,047 | -0.14(-0.17%) |
Dec 19, 2017 | 78.90 | 79.02 | 78.27 | 78.32 | 668,056 | +0.23(+0.29%) |
Dec 18, 2017 | 78.07 | 78.40 | 77.98 | 78.09 | 1,068,181 | +0.32(+0.41%) |
Dec 15, 2017 | 77.22 | 78.07 | 77.22 | 77.77 | 868,737 | +0.58(+0.75%) |
Dec 14, 2017 | 77.81 | 77.85 | 77.13 | 77.19 | 1,068,703 | -0.49(-0.63%) |
Dec 13, 2017 | 77.55 | 77.89 | 77.48 | 77.67 | 463,308 | +0.24(+0.31%) |
Dec 12, 2017 | 77.74 | 77.86 | 77.42 | 77.43 | 586,290 | -0.33(-0.42%) |
Dec 11, 2017 | 77.76 | 77.78 | 77.49 | 77.76 | 609,834 | +0.09(+0.12%) |
Dec 08, 2017 | 77.29 | 77.67 | 77.06 | 77.67 | 635,423 | +0.51(+0.66%) |
Dec 07, 2017 | 76.84 | 77.17 | 76.77 | 77.16 | 612,346 | +0.29(+0.38%) |
Dec 06, 2017 | 76.71 | 77.01 | 76.91 | 76.87 | 788,006 | -0.05(-0.06%) |
Dec 05, 2017 | 77.75 | 77.77 | 76.87 | 76.91 | 943,248 | -0.61(-0.79%) |
Dec 04, 2017 | 77.53 | 78.05 | 77.53 | 77.53 | 792,054 | +0.40(+0.52%) |
Dec 01, 2017 | 77.46 | 77.50 | 76.59 | 77.13 | 938,288 | -0.19(-0.24%) |
Nov 30, 2017 | 76.84 | 77.60 | 76.84 | 77.31 | 1,082,136 | +0.58(+0.76%) |
Nov 29, 2017 | 76.08 | 76.75 | 76.05 | 76.73 | 761,570 | +0.67(+0.88%) |
Nov 28, 2017 | 75.35 | 76.08 | 75.28 | 76.07 | 1,070,978 | +0.93(+1.23%) |
Nov 27, 2017 | 75.08 | 75.24 | 74.99 | 75.14 | 516,284 | +0.20(+0.26%) |
Nov 24, 2017 | 75.06 | 75.23 | 74.94 | 74.95 | 344,613 | -0.03(-0.04%) |
Nov 22, 2017 | 75.08 | 75.11 | 74.91 | 74.98 | 734,231 | -0.01(-0.01%) |
Nov 21, 2017 | 75.05 | 75.10 | 74.96 | 74.98 | 588,315 | +0.20(+0.27%) |
Nov 20, 2017 | 74.64 | 74.88 | 74.58 | 74.78 | 418,392 | +0.09(+0.13%) |
Nov 17, 2017 | 74.66 | 74.78 | 74.62 | 74.69 | 371,006 | +0.01(+0.01%) |
Nov 16, 2017 | 74.38 | 74.83 | 74.35 | 74.68 | 764,458 | +0.38(+0.51%) |
Nov 15, 2017 | 74.54 | 74.64 | 74.27 | 74.30 | 661,104 | -0.63(-0.84%) |
Nov 14, 2017 | 74.49 | 74.93 | 74.44 | 74.93 | 1,112,444 | +0.26(+0.35%) |
Nov 13, 2017 | 74.15 | 74.72 | 74.15 | 74.67 | 420,715 | +0.25(+0.34%) |
Nov 10, 2017 | 74.19 | 74.51 | 74.19 | 74.42 | 338,114 | -0.01(-0.01%) |
Nov 09, 2017 | 74.15 | 74.45 | 74.07 | 74.43 | 593,460 | -0.07(-0.09%) |
Nov 08, 2017 | 74.19 | 74.58 | 74.16 | 74.50 | 378,429 | +0.16(+0.22%) |
Nov 07, 2017 | 74.38 | 74.48 | 74.19 | 74.33 | 549,391 | +0.02(+0.03%) |
Nov 06, 2017 | 74.15 | 74.44 | 74.15 | 74.31 | 400,192 | -0.02(-0.03%) |
Nov 03, 2017 | 74.34 | 74.49 | 74.20 | 74.33 | 392,239 | -0.05(-0.06%) |
Nov 02, 2017 | 74.23 | 74.46 | 73.96 | 74.38 | 517,947 | +0.20(+0.26%) |
Nov 01, 2017 | 74.51 | 74.68 | 74.13 | 74.19 | 573,718 | -0.12(-0.16%) |
Oct 31, 2017 | 74.43 | 74.45 | 74.11 | 74.30 | 541,590 | +0.11(+0.15%) |
Oct 30, 2017 | 74.48 | 74.49 | 74.14 | 74.19 | 502,399 | -0.34(-0.46%) |
Oct 27, 2017 | 74.52 | 74.54 | 73.99 | 74.54 | 569,282 | -0.03(-0.04%) |
Oct 26, 2017 | 74.40 | 74.78 | 74.40 | 74.57 | 767,622 | +0.16(+0.22%) |
Oct 25, 2017 | 74.66 | 74.74 | 73.97 | 74.40 | 897,908 | -0.42(-0.57%) |
Oct 24, 2017 | 74.84 | 75.06 | 74.72 | 74.83 | 921,251 | -0.01(-0.01%) |
Oct 23, 2017 | 75.00 | 75.17 | 74.80 | 74.84 | 668,128 | -0.11(-0.15%) |
Oct 20, 2017 | 74.58 | 74.95 | 74.52 | 74.95 | 524,768 | +0.42(+0.57%) |
Oct 19, 2017 | 74.30 | 74.52 | 74.13 | 74.52 | 505,274 | +0.10(+0.14%) |
Oct 18, 2017 | 74.44 | 74.77 | 74.30 | 74.42 | 453,614 | -0.02(-0.03%) |
Oct 17, 2017 | 74.50 | 74.51 | 74.26 | 74.44 | 753,429 | -0.06(-0.08%) |
Oct 16, 2017 | 74.40 | 74.57 | 74.29 | 74.51 | 1,053,579 | -0.01(-0.01%) |
Oct 13, 2017 | 74.75 | 74.84 | 74.48 | 74.51 | 438,467 | -0.05(-0.06%) |
Oct 12, 2017 | 74.23 | 74.60 | 74.21 | 74.56 | 1,717,266 | +0.22(+0.30%) |
Oct 11, 2017 | 74.15 | 74.44 | 74.15 | 74.34 | 411,693 | +0.07(+0.10%) |
Oct 10, 2017 | 73.71 | 74.27 | 73.71 | 74.27 | 613,160 | +0.46(+0.63%) |
Oct 09, 2017 | 73.76 | 73.95 | 73.71 | 73.81 | 449,334 | +0.06(+0.09%) |
Oct 06, 2017 | 73.75 | 73.86 | 73.63 | 73.75 | 465,034 | -0.29(-0.39%) |
Oct 05, 2017 | 73.99 | 74.14 | 73.79 | 74.04 | 637,541 | +0.09(+0.13%) |
Oct 04, 2017 | 73.78 | 73.95 | 73.59 | 73.94 | 446,798 | +0.19(+0.26%) |
Oct 03, 2017 | 73.71 | 73.76 | 73.38 | 73.75 | 586,226 | +0.05(+0.06%) |
Oct 02, 2017 | 73.52 | 73.71 | 73.24 | 73.71 | 891,508 | +0.27(+0.36%) |
Sep 29, 2017 | 73.52 | 73.57 | 73.37 | 73.44 | 506,060 | -0.11(-0.15%) |
Sep 28, 2017 | 72.95 | 73.56 | 72.95 | 73.55 | 559,562 | +0.27(+0.36%) |
Sep 27, 2017 | 73.26 | 73.48 | 72.97 | 73.28 | 478,843 | -0.03(-0.04%) |
Sep 26, 2017 | 73.49 | 73.50 | 73.31 | 73.31 | 521,988 | +0.48(+0.66%) |
Sep 25, 2017 | 72.35 | 72.84 | 72.34 | 72.83 | 631,558 | +0.50(+0.69%) |
Sep 22, 2017 | 72.40 | 72.44 | 72.28 | 72.33 | 628,228 | -0.02(-0.02%) |
Sep 21, 2017 | 72.35 | 72.58 | 72.33 | 72.35 | 479,152 | -0.19(-0.26%) |
Sep 20, 2017 | 72.52 | 72.67 | 72.32 | 72.53 | 423,416 | +0.05(+0.07%) |
Sep 19, 2017 | 72.58 | 72.58 | 72.44 | 72.48 | 476,043 | +0.01(+0.01%) |
Sep 18, 2017 | 72.57 | 72.70 | 72.28 | 72.47 | 591,582 | +0.06(+0.09%) |
Sep 15, 2017 | 72.14 | 72.51 | 72.14 | 72.41 | 612,256 | +0.15(+0.20%) |
Sep 14, 2017 | 71.88 | 72.26 | 71.88 | 72.26 | 1,055,122 | +0.22(+0.31%) |
Sep 13, 2017 | 71.91 | 72.16 | 71.91 | 72.04 | 724,831 | -0.05(-0.06%) |
Sep 12, 2017 | 72.22 | 72.28 | 71.89 | 72.08 | 792,526 | +0.02(+0.03%) |
Sep 11, 2017 | 71.51 | 72.11 | 71.51 | 72.06 | 689,788 | +0.63(+0.89%) |
Sep 08, 2017 | 71.14 | 71.50 | 70.99 | 71.43 | 454,623 | +0.25(+0.36%) |
Sep 07, 2017 | 71.19 | 71.26 | 70.93 | 71.17 | 428,173 | -0.05(-0.07%) |
Sep 06, 2017 | 71.17 | 71.36 | 71.17 | 71.22 | 475,526 | +0.15(+0.21%) |
Sep 05, 2017 | 71.24 | 71.36 | 70.80 | 71.07 | 1,053,819 | -0.29(-0.41%) |
Sep 01, 2017 | 71.17 | 71.49 | 71.10 | 71.36 | 449,784 | +0.29(+0.41%) |
Aug 31, 2017 | 71.08 | 71.28 | 71.07 | 71.07 | 452,754 | +0.03(+0.04%) |
Aug 30, 2017 | 70.93 | 71.13 | 70.77 | 71.04 | 445,034 | +0.08(+0.12%) |
Aug 29, 2017 | 70.69 | 71.00 | 70.69 | 70.96 | 530,994 | -0.12(-0.17%) |
Aug 28, 2017 | 71.04 | 71.23 | 70.82 | 71.08 | 368,110 | +0.12(+0.16%) |
Aug 25, 2017 | 70.77 | 71.18 | 70.77 | 70.96 | 468,317 | +0.36(+0.51%) |
Aug 24, 2017 | 70.76 | 70.89 | 70.60 | 70.60 | 361,139 | -0.12(-0.16%) |
Aug 23, 2017 | 70.52 | 70.80 | 70.48 | 70.72 | 444,371 | -0.03(-0.04%) |
Aug 22, 2017 | 70.26 | 70.82 | 70.25 | 70.75 | 815,892 | +0.52(+0.75%) |
Aug 21, 2017 | 70.01 | 70.29 | 69.94 | 70.22 | 698,863 | +0.05(+0.08%) |
Aug 18, 2017 | 69.94 | 70.47 | 69.85 | 70.17 | 859,472 | -0.01(-0.01%) |
Aug 17, 2017 | 70.80 | 71.04 | 70.15 | 70.18 | 710,214 | -0.86(-1.22%) |
Aug 16, 2017 | 70.99 | 71.21 | 70.99 | 71.04 | 413,204 | +0.09(+0.13%) |
Aug 15, 2017 | 71.09 | 71.09 | 70.89 | 70.95 | 651,002 | -0.12(-0.17%) |
Aug 14, 2017 | 70.91 | 71.23 | 70.73 | 71.07 | 853,118 | +0.48(+0.68%) |
Aug 11, 2017 | 70.65 | 70.81 | 70.46 | 70.59 | 683,149 | -0.20(-0.28%) |
Aug 10, 2017 | 71.10 | 71.23 | 70.75 | 70.79 | 979,584 | -0.66(-0.93%) |
Aug 09, 2017 | 71.50 | 71.62 | 71.31 | 71.46 | 572,142 | -0.19(-0.27%) |
Aug 08, 2017 | 71.44 | 71.92 | 71.40 | 71.65 | 610,208 | -0.04(-0.05%) |
Aug 07, 2017 | 71.60 | 71.76 | 71.56 | 71.69 | 441,982 | +0.04(+0.05%) |
Aug 04, 2017 | 71.58 | 71.70 | 71.49 | 71.65 | 487,023 | +0.16(+0.23%) |
Aug 03, 2017 | 71.60 | 71.60 | 71.43 | 71.49 | 716,455 | -0.09(-0.13%) |