Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.71 | 77.96 | 77.23 | 77.42 | 833,575 | -0.18(-0.23%) |
Apr 27, 2018 | 76.78 | 77.79 | 76.73 | 77.60 | 1,047,426 | +0.80(+1.04%) |
Apr 26, 2018 | 76.11 | 76.93 | 75.40 | 76.80 | 760,371 | +1.02(+1.35%) |
Apr 25, 2018 | 75.60 | 76.14 | 75.12 | 75.78 | 563,933 | -0.02(-0.02%) |
Apr 24, 2018 | 75.59 | 76.22 | 75.14 | 75.80 | 926,177 | +0.44(+0.58%) |
Apr 23, 2018 | 74.79 | 75.37 | 74.38 | 75.36 | 643,546 | +0.55(+0.73%) |
Apr 20, 2018 | 74.83 | 75.00 | 74.37 | 74.82 | 933,333 | +0.01(+0.01%) |
Apr 19, 2018 | 74.69 | 75.02 | 74.35 | 74.81 | 1,002,993 | -0.02(-0.02%) |
Apr 18, 2018 | 75.23 | 75.63 | 74.83 | 74.83 | 1,073,067 | -0.35(-0.46%) |
Apr 17, 2018 | 74.24 | 75.51 | 74.04 | 75.17 | 1,154,285 | +1.30(+1.75%) |
Apr 16, 2018 | 73.32 | 74.22 | 73.19 | 73.88 | 1,402,778 | +1.57(+2.18%) |
Apr 13, 2018 | 72.47 | 72.95 | 72.12 | 72.30 | 1,045,250 | +0.19(+0.26%) |
Apr 12, 2018 | 72.34 | 72.85 | 71.76 | 72.12 | 2,407,291 | -1.04(-1.42%) |
Apr 11, 2018 | 72.95 | 73.53 | 72.72 | 73.15 | 888,288 | +0.01(+0.01%) |
Apr 10, 2018 | 73.70 | 73.91 | 73.02 | 73.14 | 836,127 | -0.30(-0.41%) |
Apr 09, 2018 | 73.21 | 73.97 | 72.83 | 73.45 | 814,576 | +0.20(+0.27%) |
Apr 06, 2018 | 73.53 | 73.99 | 73.16 | 73.25 | 1,360,317 | -0.17(-0.23%) |
Apr 05, 2018 | 72.72 | 73.51 | 71.72 | 73.42 | 820,913 | +0.81(+1.12%) |
Apr 04, 2018 | 72.27 | 72.84 | 71.77 | 72.61 | 853,784 | +0.04(+0.05%) |
Apr 03, 2018 | 72.52 | 72.92 | 71.99 | 72.57 | 1,183,463 | -0.04(-0.05%) |
Apr 02, 2018 | 73.58 | 73.61 | 71.95 | 72.61 | 1,037,441 | -0.83(-1.13%) |
Mar 29, 2018 | 73.44 | 73.44 | 73.44 | 0 | +0.84(+1.16%) | |
Mar 28, 2018 | 72.26 | 72.81 | 72.05 | 72.60 | 946,914 | +0.45(+0.62%) |
Mar 27, 2018 | 71.54 | 73.05 | 70.86 | 72.15 | 1,242,875 | +0.73(+1.03%) |
Mar 26, 2018 | 71.01 | 71.54 | 70.54 | 71.42 | 830,290 | +0.57(+0.81%) |
Mar 23, 2018 | 72.22 | 72.98 | 70.66 | 70.85 | 877,544 | -0.82(-1.15%) |
Mar 22, 2018 | 72.34 | 73.39 | 71.62 | 71.67 | 884,850 | -0.63(-0.87%) |
Mar 21, 2018 | 72.81 | 73.36 | 72.06 | 72.30 | 638,162 | -0.51(-0.70%) |
Mar 20, 2018 | 72.89 | 73.30 | 72.61 | 72.81 | 721,741 | -0.09(-0.12%) |
Mar 19, 2018 | 73.47 | 73.85 | 72.36 | 72.89 | 1,121,465 | -0.57(-0.78%) |
Mar 16, 2018 | 73.04 | 73.68 | 72.86 | 73.47 | 2,183,222 | +0.62(+0.85%) |
Mar 15, 2018 | 72.71 | 73.53 | 72.61 | 72.85 | 878,207 | +0.24(+0.33%) |
Mar 14, 2018 | 72.47 | 73.17 | 72.04 | 72.61 | 1,011,767 | +0.40(+0.56%) |
Mar 13, 2018 | 73.76 | 73.92 | 72.10 | 72.21 | 1,024,891 | -1.30(-1.76%) |
Mar 12, 2018 | 72.74 | 73.67 | 72.72 | 73.50 | 1,072,905 | +0.75(+1.03%) |
Mar 09, 2018 | 72.37 | 72.77 | 71.95 | 72.75 | 744,686 | +0.50(+0.69%) |
Mar 08, 2018 | 71.98 | 72.50 | 71.76 | 72.25 | 1,046,492 | +0.55(+0.77%) |
Mar 07, 2018 | 72.00 | 70.78 | 71.70 | 1,187,407 | +0.44(+0.61%) | |
Mar 06, 2018 | 71.67 | 71.87 | 71.10 | 71.26 | 1,189,677 | -0.45(-0.62%) |
Mar 05, 2018 | 70.40 | 72.32 | 70.34 | 71.71 | 2,228,177 | +1.17(+1.66%) |
Mar 02, 2018 | 70.61 | 71.66 | 69.88 | 70.53 | 1,536,341 | -0.24(-0.34%) |
Mar 01, 2018 | 70.89 | 71.87 | 70.10 | 70.78 | 1,379,898 | -0.19(-0.26%) |
Feb 28, 2018 | 71.43 | 72.22 | 70.96 | 70.96 | 1,195,846 | -0.54(-0.75%) |
Feb 27, 2018 | 72.42 | 73.27 | 71.29 | 71.50 | 1,103,483 | -0.75(-1.04%) |
Feb 26, 2018 | 72.88 | 73.00 | 72.05 | 72.25 | 899,446 | +0.15(+0.21%) |
Feb 23, 2018 | 70.47 | 72.25 | 70.47 | 72.10 | 733,370 | +1.69(+2.40%) |
Feb 22, 2018 | 70.41 | 1,094,806 | -0.10(-0.14%) | |||
Feb 21, 2018 | 70.68 | 72.48 | 70.48 | 70.51 | 1,398,309 | -0.89(-1.25%) |
Feb 20, 2018 | 71.76 | 72.28 | 71.18 | 71.40 | 1,147,351 | -0.58(-0.81%) |
Feb 16, 2018 | 71.98 | 71.98 | 71.98 | 0 | +0.71(+0.99%) | |
Feb 15, 2018 | 70.13 | 71.29 | 70.06 | 71.28 | 800,695 | +1.23(+1.76%) |
Feb 14, 2018 | 69.84 | 70.48 | 69.46 | 70.04 | 812,274 | -0.39(-0.56%) |
Feb 13, 2018 | 69.60 | 70.58 | 69.13 | 70.44 | 908,980 | +0.76(+1.09%) |
Feb 12, 2018 | 69.93 | 70.05 | 68.92 | 69.68 | 1,137,259 | -0.02(-0.03%) |
Feb 09, 2018 | 68.50 | 70.36 | 68.31 | 69.69 | 1,985,466 | +1.68(+2.47%) |
Feb 08, 2018 | 69.54 | 70.16 | 67.99 | 68.01 | 1,725,718 | -1.70(-2.44%) |
Feb 07, 2018 | 70.64 | 70.64 | 69.71 | 69.71 | 1,405,178 | -0.89(-1.27%) |
Feb 06, 2018 | 69.77 | 70.87 | 68.67 | 70.61 | 2,426,328 | +0.05(+0.07%) |
Feb 05, 2018 | 72.05 | 72.32 | 69.92 | 70.56 | 2,098,180 | -1.69(-2.34%) |
Feb 02, 2018 | 72.68 | 73.20 | 72.05 | 72.25 | 1,238,636 | -0.55(-0.76%) |