Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 77.43 | 77.49 | 75.37 | 75.70 | 3,628,143 | -1.51(-1.96%) |
Apr 27, 2018 | 76.49 | 77.73 | 76.17 | 77.21 | 1,751,824 | +0.50(+0.65%) |
Apr 26, 2018 | 76.66 | 77.33 | 76.09 | 76.71 | 2,435,646 | +0.19(+0.25%) |
Apr 25, 2018 | 75.16 | 76.74 | 74.92 | 76.52 | 2,374,846 | +1.03(+1.36%) |
Apr 24, 2018 | 75.63 | 76.33 | 74.79 | 75.49 | 2,413,142 | +0.30(+0.40%) |
Apr 23, 2018 | 73.75 | 75.55 | 72.88 | 75.19 | 3,433,390 | +1.70(+2.31%) |
Apr 20, 2018 | 73.83 | 74.08 | 72.39 | 73.49 | 2,469,857 | -0.27(-0.37%) |
Apr 19, 2018 | 74.37 | 74.70 | 73.42 | 73.76 | 2,705,709 | -0.98(-1.31%) |
Apr 18, 2018 | 72.72 | 75.05 | 72.52 | 74.74 | 3,799,551 | +2.24(+3.09%) |
Apr 17, 2018 | 72.72 | 73.14 | 72.28 | 72.50 | 2,452,985 | +0.51(+0.71%) |
Apr 16, 2018 | 71.83 | 73.11 | 71.50 | 71.99 | 5,858,572 | +0.37(+0.52%) |
Apr 13, 2018 | 71.90 | 72.48 | 71.05 | 71.62 | 2,930,781 | +0.01(+0.01%) |
Apr 12, 2018 | 69.98 | 72.17 | 69.90 | 71.61 | 3,753,707 | +1.89(+2.71%) |
Apr 11, 2018 | 69.26 | 70.03 | 69.00 | 69.72 | 2,868,636 | -0.10(-0.14%) |
Apr 10, 2018 | 68.60 | 70.19 | 68.40 | 69.82 | 3,692,462 | +1.79(+2.63%) |
Apr 09, 2018 | 68.23 | 69.50 | 67.75 | 68.03 | 4,428,888 | +0.15(+0.22%) |
Apr 06, 2018 | 67.88 | 3,195,176 | -1.30(-1.88%) | |||
Apr 05, 2018 | 70.28 | 70.64 | 69.02 | 69.18 | 3,142,625 | -0.86(-1.23%) |
Apr 04, 2018 | 68.40 | 71.02 | 68.05 | 70.04 | 6,806,503 | +1.03(+1.49%) |
Apr 03, 2018 | 68.18 | 69.83 | 67.34 | 69.01 | 2,920,836 | +1.14(+1.68%) |
Apr 02, 2018 | 68.89 | 68.94 | 66.93 | 67.87 | 4,445,157 | -1.21(-1.75%) |
Mar 29, 2018 | 69.08 | 69.08 | 69.08 | 0 | -0.65(-0.93%) | |
Mar 28, 2018 | 70.56 | 70.95 | 69.70 | 69.73 | 5,565,354 | -0.64(-0.91%) |
Mar 27, 2018 | 71.93 | 72.52 | 69.94 | 70.37 | 6,231,604 | -1.33(-1.85%) |
Mar 26, 2018 | 70.66 | 71.88 | 69.22 | 71.70 | 7,627,677 | +1.54(+2.19%) |
Mar 23, 2018 | 70.55 | 71.14 | 69.77 | 70.16 | 5,224,477 | -0.31(-0.44%) |
Mar 22, 2018 | 71.18 | 71.98 | 70.36 | 70.47 | 4,631,276 | -1.21(-1.69%) |
Mar 21, 2018 | 72.20 | 72.82 | 71.57 | 71.68 | 5,994,907 | -0.74(-1.02%) |
Mar 20, 2018 | 73.53 | 73.86 | 72.21 | 72.42 | 6,355,985 | -0.57(-0.78%) |
Mar 19, 2018 | 75.78 | 75.85 | 72.92 | 72.99 | 7,891,702 | -3.03(-3.99%) |
Mar 16, 2018 | 76.85 | 76.91 | 75.89 | 76.02 | 5,624,840 | -0.31(-0.41%) |
Mar 15, 2018 | 76.62 | 77.03 | 76.00 | 76.33 | 4,027,654 | -0.37(-0.48%) |
Mar 14, 2018 | 77.24 | 77.54 | 75.90 | 76.70 | 8,366,125 | -0.30(-0.39%) |
Mar 13, 2018 | 78.52 | 78.73 | 76.71 | 77.00 | 7,995,743 | -1.25(-1.60%) |
Mar 12, 2018 | 80.61 | 80.67 | 78.25 | 78.25 | 7,187,350 | -2.50(-3.10%) |
Mar 09, 2018 | 80.00 | 81.13 | 79.66 | 80.75 | 9,339,072 | +1.03(+1.29%) |
Mar 08, 2018 | 85.05 | 85.07 | 79.06 | 79.72 | 39,810,008 | +6.30(+8.58%) |
Mar 07, 2018 | 74.34 | 72.51 | 73.42 | 5,397,302 | -1.16(-1.56%) | |
Mar 06, 2018 | 74.35 | 75.60 | 74.18 | 74.58 | 4,032,982 | -0.18(-0.24%) |
Mar 05, 2018 | 74.30 | 75.59 | 74.22 | 74.76 | 3,699,342 | -0.01(-0.01%) |
Mar 02, 2018 | 73.71 | 75.25 | 73.19 | 74.77 | 3,982,436 | +0.70(+0.95%) |
Mar 01, 2018 | 75.26 | 76.15 | 73.42 | 74.07 | 4,574,358 | -1.38(-1.83%) |
Feb 28, 2018 | 80.00 | 80.50 | 75.41 | 75.45 | 6,916,471 | -3.19(-4.06%) |
Feb 27, 2018 | 77.57 | 79.65 | 76.56 | 78.64 | 5,186,082 | +1.00(+1.29%) |
Feb 26, 2018 | 77.45 | 77.95 | 76.75 | 77.64 | 4,084,207 | +0.64(+0.83%) |
Feb 23, 2018 | 75.33 | 77.12 | 74.77 | 77.00 | 3,848,986 | +2.28(+3.05%) |
Feb 22, 2018 | 74.56 | 74.72 | 2,509,829 | -1.11(-1.46%) | ||
Feb 21, 2018 | 76.05 | 77.19 | 75.82 | 75.83 | 3,093,919 | -0.22(-0.29%) |
Feb 20, 2018 | 74.58 | 76.33 | 74.14 | 76.05 | 4,049,154 | +0.82(+1.09%) |
Feb 16, 2018 | 75.23 | 75.23 | 75.23 | 0 | +1.16(+1.57%) | |
Feb 15, 2018 | 75.19 | 75.70 | 74.07 | 74.07 | 3,485,067 | -0.86(-1.15%) |
Feb 14, 2018 | 75.08 | 72.80 | 74.93 | 3,977,299 | +1.34(+1.82%) | |
Feb 13, 2018 | 71.94 | 74.05 | 71.41 | 73.59 | 3,676,534 | +0.70(+0.96%) |
Feb 12, 2018 | 72.10 | 73.71 | 72.07 | 72.89 | 3,796,163 | +1.18(+1.65%) |
Feb 09, 2018 | 73.82 | 74.28 | 68.84 | 71.71 | 9,262,811 | -1.64(-2.24%) |
Feb 08, 2018 | 75.94 | 73.31 | 73.35 | 3,970,332 | -1.60(-2.13%) | |
Feb 07, 2018 | 75.38 | 76.33 | 74.92 | 74.95 | 3,692,983 | -0.99(-1.30%) |
Feb 06, 2018 | 73.76 | 76.13 | 73.00 | 75.94 | 6,736,212 | +0.41(+0.54%) |
Feb 05, 2018 | 76.58 | 77.50 | 75.32 | 75.53 | 4,616,718 | -0.97(-1.27%) |
Feb 02, 2018 | 77.61 | 78.23 | 76.44 | 76.50 | 3,456,709 | -1.60(-2.05%) |