Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.15 | 77.68 | 76.82 | 76.53 | 218,547 | -0.53(-0.68%) |
Apr 27, 2018 | 77.29 | 77.82 | 76.82 | 77.05 | 168,662 | -0.29(-0.37%) |
Apr 26, 2018 | 77.91 | 78.01 | 77.25 | 77.34 | 218,385 | -0.24(-0.31%) |
Apr 25, 2018 | 77.20 | 77.77 | 76.91 | 77.58 | 255,637 | +0.29(+0.37%) |
Apr 24, 2018 | 77.25 | 77.53 | 76.29 | 77.29 | 259,752 | +0.33(+0.43%) |
Apr 23, 2018 | 77.53 | 77.91 | 76.67 | 76.96 | 233,196 | -0.33(-0.43%) |
Apr 20, 2018 | 77.96 | 77.96 | 76.72 | 77.29 | 328,123 | -0.62(-0.80%) |
Apr 19, 2018 | 78.49 | 79.01 | 77.72 | 77.91 | 279,541 | -0.57(-0.73%) |
Apr 18, 2018 | 78.82 | 79.30 | 78.34 | 78.49 | 293,382 | -0.10(-0.12%) |
Apr 17, 2018 | 78.20 | 79.90 | 78.03 | 78.58 | 358,128 | +0.81(+1.04%) |
Apr 16, 2018 | 76.77 | 78.01 | 76.19 | 77.77 | 308,339 | +1.67(+2.20%) |
Apr 13, 2018 | 78.30 | 78.30 | 75.91 | 76.10 | 326,374 | -1.86(-2.39%) |
Apr 12, 2018 | 77.68 | 78.20 | 77.29 | 77.96 | 289,135 | +0.86(+1.12%) |
Apr 11, 2018 | 75.57 | 77.82 | 75.57 | 77.10 | 382,185 | +1.48(+1.96%) |
Apr 10, 2018 | 76.39 | 77.10 | 75.38 | 75.62 | 396,034 | -0.05(-0.06%) |
Apr 09, 2018 | 76.72 | 77.20 | 75.62 | 75.67 | 244,557 | -0.72(-0.94%) |
Apr 06, 2018 | 77.10 | 77.72 | 75.91 | 76.39 | 238,515 | -1.20(-1.54%) |
Apr 05, 2018 | 77.29 | 78.20 | 76.43 | 77.58 | 272,844 | +0.62(+0.81%) |
Apr 04, 2018 | 75.72 | 77.25 | 75.57 | 76.96 | 286,867 | +0.38(+0.50%) |
Apr 03, 2018 | 76.10 | 77.20 | 76.10 | 76.58 | 268,472 | +0.67(+0.88%) |
Apr 02, 2018 | 76.48 | 76.86 | 75.33 | 75.91 | 421,102 | -0.72(-0.94%) |
Mar 29, 2018 | 76.62 | 76.62 | 76.62 | 0 | +0.30(+0.39%) | |
Mar 28, 2018 | 76.47 | 77.28 | 76.08 | 76.32 | 308,633 | -0.24(-0.31%) |
Mar 27, 2018 | 77.75 | 78.33 | 76.32 | 76.56 | 150,954 | -0.95(-1.23%) |
Mar 26, 2018 | 77.28 | 77.75 | 76.66 | 77.51 | 281,247 | +1.29(+1.69%) |
Mar 23, 2018 | 77.80 | 78.23 | 76.13 | 76.23 | 207,105 | -1.53(-1.96%) |
Mar 22, 2018 | 79.14 | 79.42 | 77.71 | 77.75 | 162,463 | -1.95(-2.45%) |
Mar 21, 2018 | 79.95 | 80.14 | 79.42 | 79.71 | 160,025 | -0.05(-0.06%) |
Mar 20, 2018 | 79.28 | 80.09 | 79.23 | 79.76 | 190,139 | +0.57(+0.72%) |
Mar 19, 2018 | 79.90 | 80.57 | 78.61 | 79.18 | 316,774 | -0.91(-1.13%) |
Mar 16, 2018 | 80.76 | 81.07 | 79.99 | 80.09 | 274,948 | -0.57(-0.71%) |
Mar 15, 2018 | 80.61 | 81.38 | 80.04 | 80.66 | 360,815 | +0.29(+0.36%) |
Mar 14, 2018 | 80.33 | 80.76 | 79.37 | 80.38 | 352,118 | +0.62(+0.78%) |
Mar 13, 2018 | 80.80 | 80.80 | 79.66 | 79.76 | 538,021 | -0.72(-0.89%) |
Mar 12, 2018 | 79.76 | 80.61 | 79.42 | 80.47 | 315,959 | +0.67(+0.84%) |
Mar 09, 2018 | 78.71 | 80.14 | 78.71 | 79.80 | 213,115 | +1.53(+1.95%) |
Mar 08, 2018 | 77.99 | 78.66 | 77.56 | 78.28 | 286,940 | +0.38(+0.49%) |
Mar 07, 2018 | 78.33 | 77.90 | 332,532 | +1.10(+1.43%) | ||
Mar 06, 2018 | 75.80 | 76.89 | 75.46 | 76.80 | 297,877 | +1.00(+1.32%) |
Mar 05, 2018 | 75.37 | 76.28 | 74.56 | 75.80 | 251,865 | +0.10(+0.13%) |
Mar 02, 2018 | 74.32 | 75.99 | 74.30 | 75.70 | 266,960 | +0.67(+0.89%) |
Mar 01, 2018 | 75.85 | 76.08 | 74.46 | 75.04 | 298,227 | -0.43(-0.57%) |
Feb 28, 2018 | 75.94 | 76.61 | 75.42 | 75.46 | 205,817 | -0.24(-0.31%) |
Feb 27, 2018 | 77.94 | 77.94 | 75.66 | 75.70 | 243,271 | -2.00(-2.58%) |
Feb 26, 2018 | 78.47 | 79.76 | 77.32 | 77.71 | 252,325 | -0.05(-0.06%) |
Feb 23, 2018 | 76.51 | 77.94 | 76.48 | 77.75 | 380,213 | +1.19(+1.56%) |
Feb 22, 2018 | 76.56 | 262,455 | +0.14(+0.19%) | |||
Feb 21, 2018 | 74.89 | 78.09 | 74.89 | 76.42 | 246,236 | +1.86(+2.49%) |
Feb 20, 2018 | 72.27 | 75.75 | 72.22 | 74.56 | 586,734 | -2.19(-2.86%) |
Feb 16, 2018 | 76.75 | 76.75 | 76.75 | 0 | -0.10(-0.12%) | |
Feb 15, 2018 | 77.04 | 77.37 | 76.37 | 76.85 | 218,141 | +0.24(+0.31%) |
Feb 14, 2018 | 74.61 | 76.75 | 74.51 | 76.61 | 889,924 | +1.72(+2.29%) |
Feb 13, 2018 | 74.27 | 75.04 | 73.99 | 74.89 | 169,532 | +0.29(+0.38%) |
Feb 12, 2018 | 74.61 | 75.08 | 73.89 | 74.61 | 130,552 | +0.48(+0.64%) |
Feb 09, 2018 | 73.51 | 74.70 | 72.18 | 74.13 | 201,755 | +1.29(+1.77%) |
Feb 08, 2018 | 75.37 | 75.42 | 72.75 | 72.84 | 184,814 | -2.67(-3.54%) |
Feb 07, 2018 | 74.75 | 76.23 | 74.75 | 75.51 | 165,409 | +0.52(+0.70%) |
Feb 06, 2018 | 72.70 | 75.32 | 71.75 | 74.99 | 221,710 | +0.62(+0.83%) |
Feb 05, 2018 | 75.32 | 75.99 | 73.84 | 74.37 | 142,639 | -1.53(-2.01%) |
Feb 02, 2018 | 77.51 | 77.61 | 75.46 | 75.89 | 86,091 | -1.91(-2.45%) |