Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.07 | 79.07 | 77.27 | 77.30 | 431,232 | -1.27(-1.61%) |
Apr 27, 2018 | 79.91 | 79.91 | 78.24 | 78.57 | 433,006 | -1.13(-1.42%) |
Apr 26, 2018 | 78.64 | 79.88 | 78.56 | 79.70 | 337,380 | +1.54(+1.97%) |
Apr 25, 2018 | 78.44 | 78.57 | 77.64 | 78.16 | 299,632 | -0.29(-0.37%) |
Apr 24, 2018 | 79.20 | 79.46 | 77.85 | 78.45 | 177,097 | -0.36(-0.46%) |
Apr 23, 2018 | 79.53 | 79.83 | 78.44 | 78.81 | 183,748 | -0.45(-0.57%) |
Apr 20, 2018 | 78.88 | 79.70 | 78.46 | 79.26 | 407,369 | +0.20(+0.26%) |
Apr 19, 2018 | 79.19 | 80.23 | 78.60 | 79.06 | 255,428 | -0.29(-0.37%) |
Apr 18, 2018 | 79.78 | 79.95 | 78.87 | 79.35 | 208,280 | -0.50(-0.62%) |
Apr 17, 2018 | 79.44 | 80.27 | 78.45 | 79.85 | 348,652 | +0.79(+1.00%) |
Apr 16, 2018 | 77.64 | 79.21 | 77.40 | 79.06 | 250,527 | +1.83(+2.37%) |
Apr 13, 2018 | 76.86 | 77.40 | 76.45 | 77.23 | 147,891 | +0.53(+0.69%) |
Apr 12, 2018 | 76.87 | 77.46 | 76.10 | 76.70 | 414,093 | +0.37(+0.48%) |
Apr 11, 2018 | 76.36 | 77.12 | 75.87 | 76.33 | 465,197 | -0.57(-0.75%) |
Apr 10, 2018 | 76.57 | 77.53 | 75.68 | 76.90 | 257,476 | +1.26(+1.66%) |
Apr 09, 2018 | 75.36 | 76.59 | 75.36 | 75.65 | 261,467 | +0.56(+0.74%) |
Apr 06, 2018 | 75.34 | 76.23 | 74.47 | 75.09 | 312,118 | -0.78(-1.03%) |
Apr 05, 2018 | 76.01 | 76.07 | 74.77 | 75.87 | 707,534 | +0.44(+0.58%) |
Apr 04, 2018 | 74.03 | 75.55 | 73.06 | 75.43 | 385,061 | +0.18(+0.23%) |
Apr 03, 2018 | 75.67 | 75.89 | 74.79 | 75.26 | 417,552 | +0.16(+0.21%) |
Apr 02, 2018 | 76.54 | 77.48 | 74.83 | 75.10 | 458,352 | -1.75(-2.28%) |
Mar 29, 2018 | 76.86 | 76.86 | 76.86 | 0 | +1.56(+2.07%) | |
Mar 28, 2018 | 75.36 | 76.41 | 74.20 | 75.30 | 424,211 | -0.21(-0.28%) |
Mar 27, 2018 | 76.65 | 78.01 | 75.08 | 75.51 | 1,206,531 | -0.77(-1.01%) |
Mar 26, 2018 | 76.36 | 76.59 | 74.56 | 76.28 | 430,141 | +1.07(+1.42%) |
Mar 23, 2018 | 76.88 | 77.25 | 75.20 | 75.21 | 352,616 | -1.45(-1.89%) |
Mar 22, 2018 | 77.74 | 78.44 | 76.54 | 76.66 | 383,668 | -1.90(-2.42%) |
Mar 21, 2018 | 78.57 | 79.52 | 78.37 | 78.56 | 671,523 | +0.18(+0.22%) |
Mar 20, 2018 | 78.56 | 79.22 | 78.06 | 78.38 | 396,603 | +0.00(+0.00%) |
Mar 19, 2018 | 80.53 | 80.54 | 77.83 | 78.38 | 572,485 | -2.50(-3.09%) |
Mar 16, 2018 | 81.00 | 82.12 | 80.75 | 80.89 | 837,178 | +0.16(+0.19%) |
Mar 15, 2018 | 81.14 | 81.54 | 80.25 | 80.73 | 234,855 | -0.22(-0.28%) |
Mar 14, 2018 | 82.18 | 82.29 | 80.77 | 80.96 | 436,131 | -0.78(-0.95%) |
Mar 13, 2018 | 82.69 | 83.19 | 80.92 | 81.73 | 478,412 | -0.56(-0.67%) |
Mar 12, 2018 | 81.57 | 83.22 | 80.84 | 82.29 | 681,561 | +0.92(+1.12%) |
Mar 09, 2018 | 80.17 | 81.39 | 79.70 | 81.37 | 384,733 | +1.66(+2.08%) |
Mar 08, 2018 | 79.39 | 80.16 | 78.91 | 79.72 | 309,524 | +0.54(+0.68%) |
Mar 07, 2018 | 77.47 | 79.53 | 77.47 | 79.18 | 431,391 | +1.17(+1.50%) |
Mar 06, 2018 | 77.03 | 78.20 | 76.56 | 78.01 | 361,407 | +1.30(+1.69%) |
Mar 05, 2018 | 74.56 | 76.92 | 74.56 | 76.72 | 339,063 | +1.84(+2.46%) |
Mar 02, 2018 | 72.53 | 75.06 | 72.53 | 74.88 | 278,742 | +1.72(+2.36%) |
Mar 01, 2018 | 72.05 | 73.35 | 71.47 | 73.16 | 339,400 | +1.07(+1.49%) |
Feb 28, 2018 | 73.22 | 73.54 | 72.05 | 72.08 | 278,431 | -0.99(-1.36%) |
Feb 27, 2018 | 76.00 | 76.14 | 73.05 | 73.08 | 287,608 | -2.91(-3.83%) |
Feb 26, 2018 | 75.69 | 76.06 | 75.00 | 75.99 | 248,348 | +0.43(+0.57%) |
Feb 23, 2018 | 74.74 | 75.58 | 74.24 | 75.56 | 238,002 | +1.29(+1.73%) |
Feb 22, 2018 | 75.28 | 75.28 | 74.12 | 74.28 | 203,273 | -0.90(-1.19%) |
Feb 21, 2018 | 75.46 | 75.78 | 75.03 | 75.17 | 311,834 | -0.09(-0.12%) |
Feb 20, 2018 | 74.59 | 75.41 | 74.35 | 75.26 | 304,248 | +0.30(+0.40%) |
Feb 16, 2018 | 74.96 | 74.96 | 74.96 | 0 | -0.69(-0.91%) | |
Feb 15, 2018 | 75.71 | 73.97 | 75.65 | 347,200 | +1.71(+2.32%) | |
Feb 14, 2018 | 71.38 | 74.09 | 70.02 | 73.94 | 353,207 | +1.93(+2.68%) |
Feb 13, 2018 | 70.82 | 72.12 | 69.90 | 72.01 | 336,844 | +1.03(+1.45%) |
Feb 12, 2018 | 69.65 | 71.23 | 68.85 | 70.98 | 364,062 | +1.07(+1.52%) |
Feb 09, 2018 | 70.72 | 71.46 | 68.08 | 69.92 | 474,670 | -0.11(-0.15%) |
Feb 08, 2018 | 73.13 | 69.99 | 70.02 | 489,153 | -2.44(-3.37%) | |
Feb 07, 2018 | 72.36 | 72.36 | 71.00 | 72.46 | 707,668 | +0.58(+0.81%) |
Feb 06, 2018 | 71.96 | 72.91 | 70.79 | 71.88 | 627,911 | -1.95(-2.64%) |
Feb 05, 2018 | 74.72 | 75.02 | 72.87 | 73.83 | 335,181 | -1.26(-1.68%) |
Feb 02, 2018 | 76.90 | 77.53 | 75.07 | 75.09 | 292,392 | -1.81(-2.36%) |