Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.40 | 78.89 | 77.66 | 77.84 | 272,571 | -0.34(-0.44%) |
Apr 27, 2018 | 78.37 | 78.70 | 77.68 | 78.18 | 229,490 | -0.08(-0.10%) |
Apr 26, 2018 | 78.48 | 78.66 | 77.66 | 78.26 | 160,011 | -0.04(-0.05%) |
Apr 25, 2018 | 77.94 | 78.39 | 76.58 | 78.30 | 258,230 | +0.32(+0.41%) |
Apr 24, 2018 | 77.89 | 78.59 | 76.86 | 77.98 | 566,408 | +0.16(+0.21%) |
Apr 23, 2018 | 77.43 | 78.41 | 77.29 | 77.82 | 178,405 | +0.44(+0.57%) |
Apr 20, 2018 | 77.59 | 78.10 | 77.20 | 77.37 | 196,626 | -0.49(-0.63%) |
Apr 19, 2018 | 77.58 | 78.12 | 77.45 | 77.86 | 146,362 | -0.14(-0.17%) |
Apr 18, 2018 | 76.58 | 78.19 | 76.50 | 78.00 | 517,343 | +1.68(+2.20%) |
Apr 17, 2018 | 76.19 | 76.62 | 75.75 | 76.32 | 164,880 | +0.79(+1.05%) |
Apr 16, 2018 | 75.20 | 76.34 | 74.99 | 75.53 | 206,498 | +0.81(+1.08%) |
Apr 13, 2018 | 74.56 | 74.91 | 73.90 | 74.72 | 368,945 | +0.36(+0.49%) |
Apr 12, 2018 | 73.88 | 74.99 | 73.80 | 74.36 | 188,683 | +0.93(+1.27%) |
Apr 11, 2018 | 73.08 | 74.29 | 72.92 | 73.43 | 217,465 | -0.19(-0.26%) |
Apr 10, 2018 | 74.64 | 74.64 | 73.30 | 73.62 | 304,284 | +0.05(+0.06%) |
Apr 09, 2018 | 74.47 | 75.03 | 73.53 | 73.57 | 321,207 | -0.52(-0.71%) |
Apr 06, 2018 | 76.28 | 76.83 | 73.73 | 74.10 | 422,636 | -3.01(-3.90%) |
Apr 05, 2018 | 75.92 | 77.61 | 75.33 | 77.11 | 553,935 | +1.81(+2.40%) |
Apr 04, 2018 | 73.53 | 75.80 | 71.76 | 75.30 | 423,500 | +0.56(+0.75%) |
Apr 03, 2018 | 73.06 | 75.19 | 73.05 | 74.74 | 542,197 | +2.34(+3.23%) |
Apr 02, 2018 | 71.85 | 75.12 | 71.40 | 72.40 | 585,649 | +1.17(+1.65%) |
Mar 29, 2018 | 71.22 | 71.22 | 71.22 | 0 | +5.00(+7.55%) | |
Mar 28, 2018 | 66.73 | 67.06 | 66.02 | 66.22 | 278,806 | -0.51(-0.76%) |
Mar 27, 2018 | 68.03 | 68.82 | 66.47 | 66.73 | 195,699 | -1.22(-1.80%) |
Mar 26, 2018 | 67.76 | 68.26 | 66.60 | 67.95 | 151,198 | +1.21(+1.81%) |
Mar 23, 2018 | 68.41 | 68.52 | 66.74 | 66.74 | 239,678 | -1.67(-2.44%) |
Mar 22, 2018 | 69.12 | 69.88 | 68.38 | 68.41 | 186,205 | -1.46(-2.08%) |
Mar 21, 2018 | 69.97 | 70.52 | 69.31 | 69.87 | 191,336 | +0.05(+0.08%) |
Mar 20, 2018 | 69.49 | 70.28 | 69.14 | 69.81 | 247,249 | +0.42(+0.61%) |
Mar 19, 2018 | 69.71 | 69.71 | 68.29 | 69.39 | 267,244 | -0.70(-0.99%) |
Mar 16, 2018 | 70.07 | 70.39 | 69.15 | 70.08 | 883,277 | +0.14(+0.21%) |
Mar 15, 2018 | 69.97 | 70.32 | 68.92 | 69.94 | 234,168 | +0.12(+0.17%) |
Mar 14, 2018 | 70.41 | 70.41 | 69.22 | 69.82 | 254,388 | -0.20(-0.28%) |
Mar 13, 2018 | 71.14 | 71.42 | 69.77 | 70.02 | 193,984 | -0.99(-1.39%) |
Mar 12, 2018 | 71.63 | 71.78 | 70.49 | 71.00 | 279,971 | -0.44(-0.62%) |
Mar 09, 2018 | 69.34 | 71.55 | 69.05 | 71.45 | 367,421 | +2.57(+3.73%) |
Mar 08, 2018 | 68.82 | 69.49 | 68.08 | 68.88 | 160,464 | +0.34(+0.50%) |
Mar 07, 2018 | 67.60 | 68.54 | 313,811 | -0.43(-0.63%) | ||
Mar 06, 2018 | 68.48 | 69.06 | 67.63 | 68.97 | 249,752 | +0.74(+1.09%) |
Mar 05, 2018 | 66.68 | 68.58 | 66.66 | 68.23 | 344,470 | +1.00(+1.49%) |
Mar 02, 2018 | 64.73 | 67.38 | 64.73 | 67.23 | 225,815 | +1.90(+2.91%) |
Mar 01, 2018 | 65.30 | 65.74 | 64.24 | 65.33 | 249,992 | -0.10(-0.15%) |
Feb 28, 2018 | 67.50 | 67.63 | 65.35 | 65.43 | 293,005 | -1.71(-2.54%) |
Feb 27, 2018 | 66.92 | 67.58 | 66.62 | 67.14 | 203,927 | +0.18(+0.27%) |
Feb 26, 2018 | 66.15 | 67.00 | 65.79 | 66.96 | 155,324 | +1.01(+1.54%) |
Feb 23, 2018 | 66.58 | 67.34 | 65.61 | 65.94 | 181,344 | -0.22(-0.33%) |
Feb 22, 2018 | 66.16 | 204,564 | +0.61(+0.92%) | |||
Feb 21, 2018 | 65.15 | 66.45 | 65.15 | 65.55 | 154,923 | +0.61(+0.95%) |
Feb 20, 2018 | 64.47 | 65.79 | 64.47 | 64.94 | 126,111 | +0.14(+0.21%) |
Feb 16, 2018 | 64.80 | 64.80 | 64.80 | 0 | -0.66(-1.01%) | |
Feb 15, 2018 | 65.69 | 65.71 | 64.80 | 65.46 | 124,390 | +0.26(+0.40%) |
Feb 14, 2018 | 63.30 | 65.36 | 63.30 | 65.20 | 146,261 | +1.27(+1.99%) |
Feb 13, 2018 | 63.66 | 64.44 | 63.44 | 63.93 | 167,318 | -0.06(-0.10%) |
Feb 12, 2018 | 63.14 | 64.79 | 62.64 | 63.99 | 317,732 | +1.67(+2.68%) |
Feb 09, 2018 | 61.79 | 62.82 | 60.22 | 62.32 | 335,440 | +1.10(+1.80%) |
Feb 08, 2018 | 63.14 | 63.79 | 61.14 | 61.22 | 265,521 | -1.68(-2.67%) |
Feb 07, 2018 | 62.77 | 63.45 | 62.14 | 62.90 | 499,646 | -0.25(-0.40%) |
Feb 06, 2018 | 63.48 | 64.39 | 61.85 | 63.15 | 400,374 | -2.73(-4.14%) |
Feb 05, 2018 | 66.76 | 67.37 | 65.18 | 65.88 | 515,379 | -1.64(-2.42%) |
Feb 02, 2018 | 69.97 | 70.39 | 67.46 | 67.52 | 278,959 | -2.31(-3.31%) |