Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.01 | 87.51 | 84.84 | 85.66 | 7,339,399 | +0.89(+1.05%) |
Apr 27, 2018 | 86.19 | 86.72 | 84.42 | 84.77 | 3,442,943 | -1.36(-1.58%) |
Apr 26, 2018 | 84.78 | 86.35 | 82.59 | 86.13 | 6,361,153 | +2.21(+2.63%) |
Apr 25, 2018 | 83.23 | 84.33 | 82.06 | 83.93 | 4,920,152 | +0.30(+0.36%) |
Apr 24, 2018 | 84.44 | 85.68 | 83.14 | 83.62 | 4,247,138 | -0.75(-0.89%) |
Apr 23, 2018 | 83.98 | 84.38 | 83.00 | 84.37 | 2,800,759 | +0.55(+0.65%) |
Apr 20, 2018 | 83.28 | 83.87 | 82.92 | 83.83 | 3,619,558 | +0.27(+0.32%) |
Apr 19, 2018 | 83.05 | 83.86 | 82.11 | 83.55 | 4,195,859 | +0.51(+0.61%) |
Apr 18, 2018 | 82.83 | 84.04 | 82.40 | 83.05 | 5,056,577 | +0.66(+0.80%) |
Apr 17, 2018 | 81.57 | 82.58 | 80.38 | 82.39 | 4,751,392 | +0.93(+1.14%) |
Apr 16, 2018 | 78.97 | 82.13 | 78.87 | 81.46 | 7,609,407 | +2.83(+3.59%) |
Apr 13, 2018 | 78.27 | 78.94 | 77.58 | 78.64 | 3,420,181 | +1.00(+1.29%) |
Apr 12, 2018 | 77.72 | 78.21 | 76.95 | 77.63 | 4,202,302 | +0.17(+0.22%) |
Apr 11, 2018 | 76.43 | 77.93 | 75.94 | 77.46 | 4,541,352 | +1.10(+1.44%) |
Apr 10, 2018 | 75.19 | 76.62 | 74.96 | 76.37 | 4,539,305 | +2.22(+3.00%) |
Apr 09, 2018 | 73.99 | 75.06 | 73.79 | 74.14 | 4,731,562 | +0.64(+0.87%) |
Apr 06, 2018 | 73.41 | 74.13 | 72.41 | 73.50 | 4,444,326 | -0.53(-0.71%) |
Apr 05, 2018 | 72.46 | 74.30 | 72.37 | 74.03 | 4,876,650 | +1.94(+2.69%) |
Apr 04, 2018 | 70.34 | 72.30 | 69.51 | 72.09 | 4,739,042 | +0.50(+0.70%) |
Apr 03, 2018 | 71.20 | 71.63 | 70.53 | 71.59 | 3,795,003 | +0.88(+1.25%) |
Apr 02, 2018 | 71.24 | 71.61 | 69.31 | 70.70 | 3,611,039 | -0.93(-1.30%) |
Mar 29, 2018 | 71.64 | 71.64 | 71.64 | 0 | +1.92(+2.76%) | |
Mar 28, 2018 | 71.51 | 71.78 | 69.67 | 69.72 | 5,004,809 | -1.54(-2.16%) |
Mar 27, 2018 | 72.81 | 73.10 | 70.36 | 71.25 | 4,863,974 | -1.53(-2.10%) |
Mar 26, 2018 | 71.34 | 72.95 | 71.31 | 72.78 | 4,029,235 | +2.34(+3.32%) |
Mar 23, 2018 | 72.43 | 72.98 | 70.36 | 70.44 | 4,137,932 | -1.41(-1.96%) |
Mar 22, 2018 | 72.89 | 73.45 | 71.78 | 71.85 | 4,227,348 | -1.86(-2.52%) |
Mar 21, 2018 | 73.14 | 74.45 | 72.97 | 73.71 | 3,969,833 | +0.76(+1.04%) |
Mar 20, 2018 | 72.23 | 74.03 | 72.18 | 72.95 | 4,343,842 | +1.18(+1.65%) |
Mar 19, 2018 | 71.99 | 72.16 | 71.17 | 71.77 | 3,023,381 | -0.66(-0.91%) |
Mar 16, 2018 | 71.35 | 72.62 | 71.35 | 72.43 | 6,874,380 | +1.13(+1.58%) |
Mar 15, 2018 | 71.89 | 72.12 | 69.90 | 71.30 | 3,607,910 | -0.25(-0.36%) |
Mar 14, 2018 | 72.33 | 72.67 | 71.42 | 71.55 | 3,557,732 | -0.64(-0.89%) |
Mar 13, 2018 | 71.83 | 73.32 | 71.68 | 72.20 | 5,597,379 | +0.62(+0.86%) |
Mar 12, 2018 | 72.60 | 72.96 | 71.45 | 71.58 | 4,185,142 | -1.26(-1.73%) |
Mar 09, 2018 | 72.54 | 73.67 | 72.48 | 72.84 | 4,532,907 | +0.78(+1.08%) |
Mar 08, 2018 | 71.12 | 72.17 | 70.35 | 72.06 | 4,698,548 | +0.98(+1.38%) |
Mar 07, 2018 | 71.64 | 71.08 | 3,372,729 | +0.25(+0.35%) | ||
Mar 06, 2018 | 70.95 | 71.64 | 70.27 | 70.83 | 3,612,243 | +0.12(+0.17%) |
Mar 05, 2018 | 70.67 | 71.31 | 69.56 | 70.70 | 6,030,265 | -0.49(-0.69%) |
Mar 02, 2018 | 69.55 | 71.52 | 69.17 | 71.20 | 4,512,984 | +1.07(+1.52%) |
Mar 01, 2018 | 69.91 | 71.37 | 69.34 | 70.13 | 3,931,076 | +0.31(+0.44%) |
Feb 28, 2018 | 71.82 | 72.18 | 69.81 | 69.82 | 3,556,991 | -1.81(-2.53%) |
Feb 27, 2018 | 72.09 | 73.55 | 71.61 | 71.64 | 3,746,102 | -0.42(-0.58%) |
Feb 26, 2018 | 71.90 | 72.44 | 71.55 | 72.06 | 3,319,350 | +0.66(+0.92%) |
Feb 23, 2018 | 71.57 | 71.74 | 70.78 | 71.40 | 2,679,578 | +0.32(+0.45%) |
Feb 22, 2018 | 71.08 | 3,946,182 | +0.94(+1.34%) | |||
Feb 21, 2018 | 70.66 | 71.62 | 70.13 | 70.14 | 2,613,326 | -0.58(-0.82%) |
Feb 20, 2018 | 71.90 | 72.50 | 70.31 | 70.72 | 3,993,175 | -1.31(-1.81%) |
Feb 16, 2018 | 72.03 | 72.03 | 72.03 | 0 | +0.21(+0.29%) | |
Feb 15, 2018 | 72.25 | 72.76 | 70.72 | 71.82 | 5,254,434 | +0.29(+0.40%) |
Feb 14, 2018 | 68.62 | 71.85 | 68.56 | 71.53 | 6,315,812 | +2.43(+3.52%) |
Feb 13, 2018 | 68.21 | 69.35 | 68.08 | 69.10 | 4,711,279 | +0.49(+0.72%) |
Feb 12, 2018 | 68.15 | 69.26 | 68.06 | 68.60 | 5,206,480 | +1.10(+1.62%) |
Feb 09, 2018 | 67.06 | 68.39 | 65.24 | 67.51 | 7,139,687 | +1.11(+1.67%) |
Feb 08, 2018 | 68.59 | 69.15 | 66.38 | 66.40 | 5,195,568 | -2.35(-3.42%) |
Feb 07, 2018 | 69.20 | 69.99 | 68.75 | 68.75 | 5,668,147 | -0.47(-0.69%) |
Feb 06, 2018 | 67.17 | 69.73 | 66.38 | 69.22 | 8,278,256 | +1.31(+1.93%) |
Feb 05, 2018 | 70.28 | 71.67 | 63.44 | 67.91 | 9,221,812 | -3.40(-4.76%) |
Feb 02, 2018 | 72.08 | 73.35 | 70.97 | 71.31 | 6,085,453 | -1.15(-1.58%) |