Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.65 | 79.65 | 78.15 | 78.60 | 359,282 | -0.05(-0.06%) |
Apr 27, 2018 | 80.00 | 80.38 | 77.85 | 78.65 | 290,549 | -0.75(-0.94%) |
Apr 26, 2018 | 76.60 | 80.55 | 75.85 | 79.40 | 998,385 | +3.60(+4.75%) |
Apr 25, 2018 | 74.40 | 76.50 | 73.30 | 75.80 | 661,796 | +1.55(+2.09%) |
Apr 24, 2018 | 75.40 | 77.25 | 73.97 | 74.25 | 820,815 | -0.55(-0.74%) |
Apr 23, 2018 | 76.40 | 77.05 | 74.30 | 74.80 | 548,740 | -0.95(-1.25%) |
Apr 20, 2018 | 77.00 | 77.25 | 75.55 | 75.75 | 418,833 | -1.50(-1.94%) |
Apr 19, 2018 | 77.40 | 78.17 | 75.90 | 77.25 | 621,545 | -0.70(-0.90%) |
Apr 18, 2018 | 77.85 | 78.95 | 77.40 | 77.95 | 745,707 | +0.15(+0.19%) |
Apr 17, 2018 | 79.85 | 79.85 | 75.72 | 77.80 | 1,757,507 | -0.55(-0.70%) |
Apr 16, 2018 | 78.55 | 79.00 | 77.80 | 78.35 | 753,860 | +0.45(+0.58%) |
Apr 13, 2018 | 79.00 | 79.20 | 77.35 | 77.90 | 601,140 | +0.35(+0.45%) |
Apr 12, 2018 | 78.90 | 79.37 | 77.35 | 77.55 | 777,011 | +0.40(+0.52%) |
Apr 11, 2018 | 75.35 | 77.88 | 75.10 | 77.15 | 516,064 | +1.45(+1.92%) |
Apr 10, 2018 | 74.60 | 76.40 | 74.55 | 75.70 | 429,089 | +2.15(+2.92%) |
Apr 09, 2018 | 74.00 | 75.60 | 73.45 | 73.55 | 298,579 | +0.05(+0.07%) |
Apr 06, 2018 | 73.15 | 74.25 | 72.30 | 73.50 | 331,652 | -0.60(-0.81%) |
Apr 05, 2018 | 74.60 | 75.00 | 73.45 | 74.10 | 215,629 | +0.40(+0.54%) |
Apr 04, 2018 | 71.75 | 73.90 | 71.60 | 73.70 | 420,643 | +0.50(+0.68%) |
Apr 03, 2018 | 71.70 | 73.72 | 71.35 | 73.20 | 479,291 | +2.00(+2.81%) |
Apr 02, 2018 | 72.55 | 72.55 | 70.70 | 71.20 | 395,649 | -1.65(-2.26%) |
Mar 29, 2018 | 72.85 | 72.85 | 72.85 | 0 | +2.65(+3.77%) | |
Mar 28, 2018 | 72.05 | 72.40 | 69.75 | 70.20 | 505,957 | -1.95(-2.70%) |
Mar 27, 2018 | 75.80 | 75.80 | 71.60 | 72.15 | 422,484 | -3.30(-4.37%) |
Mar 26, 2018 | 73.80 | 75.50 | 73.45 | 75.45 | 305,008 | +2.85(+3.93%) |
Mar 23, 2018 | 74.20 | 74.55 | 72.55 | 72.60 | 334,577 | -1.50(-2.02%) |
Mar 22, 2018 | 74.70 | 75.25 | 73.45 | 74.10 | 440,113 | -1.50(-1.98%) |
Mar 21, 2018 | 75.55 | 76.50 | 75.00 | 75.60 | 380,373 | -0.20(-0.26%) |
Mar 20, 2018 | 73.00 | 76.80 | 73.00 | 75.80 | 801,128 | +2.95(+4.05%) |
Mar 19, 2018 | 74.30 | 74.35 | 71.90 | 72.85 | 445,151 | -1.55(-2.08%) |
Mar 16, 2018 | 73.10 | 74.50 | 73.10 | 74.40 | 707,407 | +1.35(+1.85%) |
Mar 15, 2018 | 73.50 | 73.95 | 72.35 | 73.05 | 306,600 | -0.25(-0.34%) |
Mar 14, 2018 | 72.00 | 73.55 | 71.85 | 73.30 | 374,542 | +1.35(+1.88%) |
Mar 13, 2018 | 73.25 | 73.50 | 71.40 | 71.95 | 315,545 | -1.00(-1.37%) |
Mar 12, 2018 | 73.10 | 73.90 | 72.40 | 72.95 | 372,491 | +0.35(+0.48%) |
Mar 09, 2018 | 72.50 | 72.95 | 71.71 | 72.60 | 451,673 | +0.15(+0.21%) |
Mar 08, 2018 | 72.00 | 73.00 | 71.75 | 72.45 | 461,403 | +0.45(+0.63%) |
Mar 07, 2018 | 68.70 | 72.10 | 68.03 | 72.00 | 741,359 | +2.75(+3.97%) |
Mar 06, 2018 | 68.70 | 69.80 | 68.15 | 69.25 | 277,228 | +0.60(+0.87%) |
Mar 05, 2018 | 68.40 | 68.90 | 67.90 | 68.65 | 373,833 | +0.20(+0.29%) |
Mar 02, 2018 | 66.50 | 69.00 | 65.85 | 68.45 | 360,750 | +1.50(+2.24%) |
Mar 01, 2018 | 68.50 | 68.50 | 65.40 | 66.95 | 725,772 | -1.85(-2.69%) |
Feb 28, 2018 | 69.20 | 69.80 | 68.65 | 68.80 | 326,708 | +0.00(+0.00%) |
Feb 27, 2018 | 69.10 | 69.30 | 68.60 | 68.80 | 230,163 | -0.30(-0.43%) |
Feb 26, 2018 | 68.85 | 69.80 | 68.65 | 69.10 | 281,967 | +0.40(+0.58%) |
Feb 23, 2018 | 70.00 | 70.35 | 67.80 | 68.70 | 412,042 | -1.35(-1.93%) |
Feb 22, 2018 | 68.00 | 70.12 | 67.10 | 70.05 | 1,458,615 | +7.10(+11.28%) |
Feb 21, 2018 | 63.05 | 63.90 | 62.90 | 62.95 | 304,089 | +0.00(+0.00%) |
Feb 20, 2018 | 61.60 | 64.00 | 61.60 | 62.95 | 429,603 | +1.10(+1.78%) |
Feb 16, 2018 | 61.85 | 61.85 | 61.85 | 0 | -1.65(-2.60%) | |
Feb 15, 2018 | 62.45 | 63.83 | 62.00 | 63.50 | 400,216 | +1.20(+1.93%) |
Feb 14, 2018 | 62.55 | 59.75 | 62.30 | 379,305 | +0.85(+1.38%) | |
Feb 13, 2018 | 61.45 | 61.85 | 61.00 | 61.45 | 187,128 | -0.25(-0.41%) |
Feb 12, 2018 | 61.25 | 62.30 | 59.65 | 61.70 | 415,902 | +0.80(+1.31%) |
Feb 09, 2018 | 59.85 | 61.35 | 58.40 | 60.90 | 557,320 | +1.60(+2.70%) |
Feb 08, 2018 | 61.30 | 62.10 | 59.30 | 59.30 | 596,176 | -2.05(-3.34%) |
Feb 07, 2018 | 61.50 | 62.00 | 61.10 | 61.35 | 395,013 | -0.55(-0.89%) |
Feb 06, 2018 | 60.60 | 62.75 | 60.00 | 61.90 | 819,578 | -0.50(-0.80%) |
Feb 05, 2018 | 62.65 | 64.40 | 61.40 | 62.40 | 475,189 | -1.25(-1.96%) |
Feb 02, 2018 | 64.55 | 64.80 | 63.40 | 63.65 | 503,872 | -1.30(-2.00%) |