Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.74 | 88.87 | 87.20 | 87.29 | 4,220,947 | -0.02(-0.03%) |
Apr 27, 2018 | 86.86 | 87.81 | 86.03 | 87.32 | 2,630,286 | -0.93(-1.05%) |
Apr 26, 2018 | 86.46 | 88.53 | 85.89 | 88.24 | 3,594,970 | +2.14(+2.49%) |
Apr 25, 2018 | 85.15 | 86.30 | 84.32 | 86.10 | 2,605,470 | +0.44(+0.51%) |
Apr 24, 2018 | 87.80 | 88.83 | 85.33 | 85.66 | 3,943,735 | -1.74(-1.99%) |
Apr 23, 2018 | 87.04 | 87.42 | 86.10 | 87.40 | 2,496,145 | +0.36(+0.41%) |
Apr 20, 2018 | 86.59 | 87.29 | 86.06 | 87.04 | 4,023,484 | +0.27(+0.32%) |
Apr 19, 2018 | 85.53 | 86.93 | 84.86 | 86.77 | 3,921,319 | +1.37(+1.61%) |
Apr 18, 2018 | 84.97 | 86.34 | 84.94 | 85.40 | 3,172,942 | +0.81(+0.95%) |
Apr 17, 2018 | 84.18 | 84.93 | 83.48 | 84.59 | 2,661,493 | +0.82(+0.97%) |
Apr 16, 2018 | 81.77 | 84.10 | 81.70 | 83.77 | 2,731,290 | +2.42(+2.97%) |
Apr 13, 2018 | 81.00 | 81.71 | 80.55 | 81.36 | 1,908,263 | +0.87(+1.08%) |
Apr 12, 2018 | 80.61 | 81.00 | 79.91 | 80.49 | 2,599,502 | +0.06(+0.08%) |
Apr 11, 2018 | 78.39 | 80.71 | 78.39 | 80.42 | 2,865,802 | +1.80(+2.29%) |
Apr 10, 2018 | 77.73 | 79.10 | 77.54 | 78.62 | 2,335,504 | +1.97(+2.57%) |
Apr 09, 2018 | 76.33 | 77.40 | 76.07 | 76.65 | 1,786,687 | +0.60(+0.79%) |
Apr 06, 2018 | 76.43 | 76.77 | 75.23 | 76.05 | 3,310,613 | -0.63(-0.82%) |
Apr 05, 2018 | 75.88 | 77.06 | 75.49 | 76.68 | 2,061,153 | +1.40(+1.85%) |
Apr 04, 2018 | 74.50 | 75.47 | 72.68 | 75.28 | 3,177,753 | -0.15(-0.20%) |
Apr 03, 2018 | 74.82 | 75.53 | 74.33 | 75.43 | 1,926,756 | +0.96(+1.30%) |
Apr 02, 2018 | 75.15 | 75.45 | 73.23 | 74.46 | 2,139,171 | -0.76(-1.01%) |
Mar 29, 2018 | 75.23 | 75.23 | 75.23 | 0 | +1.25(+1.69%) | |
Mar 28, 2018 | 75.11 | 75.74 | 73.88 | 73.98 | 3,059,338 | -1.08(-1.44%) |
Mar 27, 2018 | 75.55 | 76.30 | 74.61 | 75.06 | 1,955,056 | -0.23(-0.30%) |
Mar 26, 2018 | 74.29 | 75.37 | 73.71 | 75.29 | 2,064,205 | +2.05(+2.79%) |
Mar 23, 2018 | 74.60 | 75.42 | 73.00 | 73.24 | 2,223,230 | -1.03(-1.38%) |
Mar 22, 2018 | 74.68 | 75.46 | 74.11 | 74.27 | 1,787,097 | -1.14(-1.51%) |
Mar 21, 2018 | 74.77 | 76.06 | 74.66 | 75.41 | 2,069,825 | +0.82(+1.10%) |
Mar 20, 2018 | 74.25 | 75.21 | 74.17 | 74.58 | 2,565,278 | +0.55(+0.74%) |
Mar 19, 2018 | 74.61 | 74.86 | 73.63 | 74.03 | 2,267,691 | -1.09(-1.45%) |
Mar 16, 2018 | 74.20 | 75.30 | 74.17 | 75.12 | 4,071,951 | +1.04(+1.41%) |
Mar 15, 2018 | 74.22 | 74.64 | 73.13 | 74.08 | 3,437,589 | +0.20(+0.27%) |
Mar 14, 2018 | 74.38 | 74.75 | 73.73 | 73.88 | 2,050,078 | -0.27(-0.36%) |
Mar 13, 2018 | 74.59 | 75.38 | 73.81 | 74.15 | 2,212,909 | -0.34(-0.46%) |
Mar 12, 2018 | 75.06 | 75.48 | 74.42 | 74.50 | 1,671,208 | -0.72(-0.96%) |
Mar 09, 2018 | 75.29 | 75.52 | 74.84 | 75.22 | 2,265,048 | +0.56(+0.76%) |
Mar 08, 2018 | 73.90 | 74.68 | 73.37 | 74.65 | 2,648,608 | +0.76(+1.03%) |
Mar 07, 2018 | 74.46 | 73.89 | 2,284,171 | +0.23(+0.31%) | ||
Mar 06, 2018 | 73.37 | 73.96 | 72.74 | 73.66 | 2,567,888 | +0.68(+0.93%) |
Mar 05, 2018 | 71.38 | 73.11 | 71.17 | 72.98 | 3,765,809 | +1.33(+1.85%) |
Mar 02, 2018 | 70.64 | 71.87 | 70.42 | 71.66 | 2,427,534 | +0.39(+0.55%) |
Mar 01, 2018 | 71.01 | 72.09 | 70.19 | 71.26 | 4,375,995 | +0.39(+0.55%) |
Feb 28, 2018 | 72.90 | 72.97 | 70.85 | 70.87 | 4,111,338 | -1.37(-1.90%) |
Feb 27, 2018 | 72.75 | 73.52 | 72.23 | 72.24 | 4,056,841 | -0.31(-0.43%) |
Feb 26, 2018 | 72.64 | 73.12 | 72.12 | 72.56 | 4,324,022 | +0.54(+0.75%) |
Feb 23, 2018 | 71.05 | 72.04 | 70.67 | 72.02 | 3,725,854 | +1.33(+1.89%) |
Feb 22, 2018 | 70.68 | 3,467,474 | +0.43(+0.61%) | |||
Feb 21, 2018 | 71.41 | 71.78 | 70.24 | 70.25 | 2,861,028 | -1.11(-1.55%) |
Feb 20, 2018 | 72.46 | 70.79 | 71.36 | 3,769,721 | -0.78(-1.09%) | |
Feb 16, 2018 | 72.14 | 72.14 | 72.14 | 0 | -0.06(-0.09%) | |
Feb 15, 2018 | 73.15 | 73.47 | 71.31 | 72.21 | 3,391,370 | -0.44(-0.60%) |
Feb 14, 2018 | 72.69 | 73.02 | 71.08 | 72.64 | 5,256,490 | -0.33(-0.46%) |
Feb 13, 2018 | 72.57 | 73.39 | 72.35 | 72.98 | 1,848,786 | +0.13(+0.18%) |
Feb 12, 2018 | 72.74 | 73.76 | 72.08 | 72.84 | 2,315,962 | +0.77(+1.07%) |
Feb 09, 2018 | 72.48 | 73.26 | 69.38 | 72.07 | 3,442,352 | +0.12(+0.17%) |
Feb 08, 2018 | 74.32 | 74.34 | 71.93 | 71.95 | 3,366,781 | -2.47(-3.32%) |
Feb 07, 2018 | 75.36 | 75.57 | 74.40 | 74.42 | 2,816,128 | -0.99(-1.31%) |
Feb 06, 2018 | 72.29 | 75.50 | 72.15 | 75.40 | 3,709,122 | +1.16(+1.56%) |
Feb 05, 2018 | 74.58 | 77.50 | 72.81 | 74.25 | 5,446,003 | -1.26(-1.67%) |
Feb 02, 2018 | 78.69 | 78.69 | 74.78 | 75.51 | 5,771,763 | -3.00(-3.82%) |