Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.03 | 88.15 | 86.49 | 86.58 | 4,255,652 | -0.02(-0.03%) |
Apr 27, 2018 | 86.16 | 87.10 | 85.33 | 86.61 | 2,651,912 | -0.92(-1.05%) |
Apr 26, 2018 | 85.75 | 87.81 | 85.19 | 87.52 | 3,624,528 | +2.12(+2.49%) |
Apr 25, 2018 | 84.45 | 85.59 | 83.63 | 85.40 | 2,626,892 | +0.44(+0.51%) |
Apr 24, 2018 | 87.08 | 88.11 | 84.64 | 84.96 | 3,976,160 | -1.73(-1.99%) |
Apr 23, 2018 | 86.33 | 86.71 | 85.40 | 86.69 | 2,516,668 | +0.36(+0.41%) |
Apr 20, 2018 | 85.88 | 86.58 | 85.35 | 86.33 | 4,056,565 | +0.27(+0.32%) |
Apr 19, 2018 | 84.83 | 86.22 | 84.16 | 86.06 | 3,953,560 | +1.36(+1.61%) |
Apr 18, 2018 | 84.27 | 85.63 | 84.25 | 84.70 | 3,199,030 | +0.80(+0.95%) |
Apr 17, 2018 | 83.49 | 84.23 | 82.79 | 83.90 | 2,683,376 | +0.81(+0.97%) |
Apr 16, 2018 | 81.11 | 83.42 | 81.03 | 83.09 | 2,753,746 | +2.40(+2.97%) |
Apr 13, 2018 | 80.34 | 81.04 | 79.89 | 80.69 | 1,923,953 | +0.86(+1.08%) |
Apr 12, 2018 | 79.95 | 80.34 | 79.26 | 79.83 | 2,620,875 | +0.06(+0.08%) |
Apr 11, 2018 | 77.75 | 80.06 | 77.75 | 79.77 | 2,889,365 | +1.79(+2.29%) |
Apr 10, 2018 | 77.09 | 78.45 | 76.91 | 77.98 | 2,354,707 | +1.95(+2.57%) |
Apr 09, 2018 | 75.71 | 76.77 | 75.45 | 76.03 | 1,801,377 | +0.60(+0.79%) |
Apr 06, 2018 | 75.81 | 76.14 | 74.61 | 75.43 | 3,337,833 | -0.62(-0.82%) |
Apr 05, 2018 | 75.26 | 76.43 | 74.88 | 76.05 | 2,078,100 | +1.38(+1.85%) |
Apr 04, 2018 | 73.89 | 74.85 | 72.09 | 74.67 | 3,203,880 | -0.15(-0.20%) |
Apr 03, 2018 | 74.21 | 74.91 | 73.72 | 74.81 | 1,942,598 | +0.96(+1.30%) |
Apr 02, 2018 | 74.54 | 74.84 | 72.64 | 73.86 | 2,156,759 | -0.75(-1.01%) |
Mar 29, 2018 | 74.61 | 74.61 | 74.61 | 0 | +1.24(+1.69%) | |
Mar 28, 2018 | 74.49 | 75.12 | 73.28 | 73.37 | 3,084,491 | -1.07(-1.44%) |
Mar 27, 2018 | 74.93 | 75.68 | 74.00 | 74.45 | 1,971,130 | -0.23(-0.30%) |
Mar 26, 2018 | 73.69 | 74.76 | 73.11 | 74.67 | 2,081,177 | +2.03(+2.79%) |
Mar 23, 2018 | 73.99 | 74.81 | 72.40 | 72.64 | 2,241,509 | -1.02(-1.38%) |
Mar 22, 2018 | 74.07 | 74.84 | 73.51 | 73.66 | 1,801,791 | -1.13(-1.51%) |
Mar 21, 2018 | 74.16 | 75.44 | 74.05 | 74.79 | 2,086,844 | +0.82(+1.10%) |
Mar 20, 2018 | 73.65 | 74.60 | 73.57 | 73.97 | 2,586,370 | +0.54(+0.74%) |
Mar 19, 2018 | 74.00 | 74.25 | 73.03 | 73.43 | 2,286,336 | -1.08(-1.45%) |
Mar 16, 2018 | 73.59 | 74.69 | 73.57 | 74.51 | 4,105,430 | +1.03(+1.41%) |
Mar 15, 2018 | 73.62 | 74.04 | 72.53 | 73.48 | 3,465,853 | +0.19(+0.27%) |
Mar 14, 2018 | 73.77 | 74.14 | 73.13 | 73.28 | 2,066,934 | -0.26(-0.36%) |
Mar 13, 2018 | 73.98 | 74.77 | 73.20 | 73.55 | 2,231,104 | -0.34(-0.46%) |
Mar 12, 2018 | 74.45 | 74.87 | 73.81 | 73.89 | 1,684,949 | -0.72(-0.96%) |
Mar 09, 2018 | 74.67 | 74.90 | 74.23 | 74.60 | 2,283,671 | +0.56(+0.76%) |
Mar 08, 2018 | 73.30 | 74.07 | 72.77 | 74.04 | 2,670,385 | +0.75(+1.03%) |
Mar 07, 2018 | 73.85 | 73.29 | 2,302,951 | +0.23(+0.31%) | ||
Mar 06, 2018 | 72.77 | 73.36 | 72.15 | 73.06 | 2,589,002 | +0.68(+0.93%) |
Mar 05, 2018 | 70.80 | 72.51 | 70.59 | 72.39 | 3,796,772 | +1.31(+1.85%) |
Mar 02, 2018 | 70.06 | 71.28 | 69.84 | 71.07 | 2,447,493 | +0.39(+0.55%) |
Mar 01, 2018 | 70.43 | 71.50 | 69.62 | 70.68 | 4,411,974 | +0.39(+0.55%) |
Feb 28, 2018 | 72.30 | 72.37 | 70.27 | 70.29 | 4,145,141 | -1.36(-1.90%) |
Feb 27, 2018 | 72.16 | 72.92 | 71.64 | 71.66 | 4,090,196 | -0.31(-0.43%) |
Feb 26, 2018 | 72.04 | 72.52 | 71.53 | 71.97 | 4,359,574 | +0.54(+0.75%) |
Feb 23, 2018 | 70.47 | 71.45 | 70.09 | 71.43 | 3,756,488 | +1.32(+1.89%) |
Feb 22, 2018 | 70.11 | 3,495,983 | +0.43(+0.61%) | |||
Feb 21, 2018 | 70.83 | 71.20 | 69.66 | 69.68 | 2,884,551 | -1.10(-1.55%) |
Feb 20, 2018 | 71.87 | 70.21 | 70.78 | 3,800,716 | -0.78(-1.09%) | |
Feb 16, 2018 | 71.55 | 71.55 | 71.55 | 0 | -0.06(-0.09%) | |
Feb 15, 2018 | 72.55 | 72.88 | 70.73 | 71.62 | 3,419,254 | -0.43(-0.60%) |
Feb 14, 2018 | 72.10 | 72.42 | 70.50 | 72.05 | 5,299,709 | -0.33(-0.46%) |
Feb 13, 2018 | 71.98 | 72.79 | 71.76 | 72.38 | 1,863,987 | +0.13(+0.18%) |
Feb 12, 2018 | 72.15 | 73.16 | 71.49 | 72.25 | 2,335,004 | +0.76(+1.07%) |
Feb 09, 2018 | 71.89 | 72.67 | 68.81 | 71.49 | 3,470,655 | +0.12(+0.17%) |
Feb 08, 2018 | 73.72 | 73.74 | 71.34 | 71.36 | 3,394,463 | -2.45(-3.32%) |
Feb 07, 2018 | 74.74 | 74.95 | 73.79 | 73.81 | 2,839,283 | -0.98(-1.31%) |
Feb 06, 2018 | 71.70 | 74.88 | 71.56 | 74.79 | 3,739,618 | +1.15(+1.56%) |
Feb 05, 2018 | 73.97 | 76.87 | 72.22 | 73.64 | 5,490,781 | -1.25(-1.67%) |
Feb 02, 2018 | 78.05 | 78.05 | 74.17 | 74.89 | 5,819,219 | -2.97(-3.82%) |