Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.41 | 81.51 | 79.97 | 80.05 | 3,508,406 | -1.30(-1.60%) |
Apr 27, 2018 | 81.30 | 81.71 | 80.93 | 81.36 | 1,167,088 | +0.11(+0.13%) |
Apr 26, 2018 | 81.59 | 81.76 | 80.90 | 81.25 | 2,246,764 | +0.15(+0.19%) |
Apr 25, 2018 | 80.67 | 81.10 | 80.02 | 81.10 | 2,195,675 | +0.21(+0.26%) |
Apr 24, 2018 | 82.31 | 82.38 | 80.05 | 80.89 | 2,198,877 | -0.91(-1.11%) |
Apr 23, 2018 | 82.08 | 82.24 | 81.52 | 81.80 | 1,455,965 | -0.14(-0.18%) |
Apr 20, 2018 | 81.89 | 82.40 | 81.65 | 81.94 | 1,892,885 | +0.04(+0.05%) |
Apr 19, 2018 | 81.92 | 82.37 | 81.34 | 81.91 | 2,269,163 | -0.42(-0.51%) |
Apr 18, 2018 | 82.06 | 82.71 | 81.58 | 82.32 | 2,246,601 | +0.29(+0.35%) |
Apr 17, 2018 | 81.37 | 82.29 | 81.22 | 82.03 | 1,985,216 | +1.22(+1.50%) |
Apr 16, 2018 | 80.90 | 81.25 | 80.30 | 80.82 | 1,736,745 | +0.79(+0.99%) |
Apr 13, 2018 | 80.67 | 80.85 | 79.69 | 80.02 | 1,214,137 | -0.37(-0.46%) |
Apr 12, 2018 | 80.02 | 80.80 | 79.86 | 80.40 | 1,430,147 | +0.85(+1.07%) |
Apr 11, 2018 | 79.07 | 79.97 | 79.06 | 79.55 | 2,338,935 | -0.02(-0.02%) |
Apr 10, 2018 | 79.43 | 79.93 | 78.79 | 79.56 | 2,494,305 | +1.17(+1.49%) |
Apr 09, 2018 | 78.34 | 79.47 | 78.10 | 78.40 | 2,565,612 | +0.86(+1.11%) |
Apr 06, 2018 | 79.24 | 79.59 | 76.66 | 77.53 | 2,874,298 | -2.44(-3.05%) |
Apr 05, 2018 | 79.76 | 80.75 | 79.33 | 79.98 | 2,633,431 | +0.64(+0.81%) |
Apr 04, 2018 | 78.12 | 79.54 | 77.30 | 79.33 | 3,230,477 | -0.02(-0.02%) |
Apr 03, 2018 | 78.31 | 79.65 | 77.97 | 79.35 | 2,314,722 | +1.59(+2.04%) |
Apr 02, 2018 | 79.64 | 79.73 | 77.26 | 77.76 | 2,679,758 | -2.20(-2.75%) |
Mar 29, 2018 | 79.97 | 79.97 | 79.97 | 0 | +2.40(+3.10%) | |
Mar 28, 2018 | 78.61 | 79.05 | 76.87 | 77.56 | 2,751,307 | -0.82(-1.05%) |
Mar 27, 2018 | 80.51 | 80.87 | 77.76 | 78.39 | 2,808,982 | -1.79(-2.23%) |
Mar 26, 2018 | 78.41 | 80.31 | 78.07 | 80.18 | 3,226,818 | +3.00(+3.88%) |
Mar 23, 2018 | 78.67 | 79.29 | 76.91 | 77.18 | 2,723,560 | -1.40(-1.78%) |
Mar 22, 2018 | 79.81 | 80.56 | 78.33 | 78.58 | 3,367,241 | -1.95(-2.43%) |
Mar 21, 2018 | 81.27 | 82.09 | 80.50 | 80.53 | 3,451,843 | -0.54(-0.66%) |
Mar 20, 2018 | 79.78 | 81.19 | 79.75 | 81.07 | 2,770,943 | +1.45(+1.82%) |
Mar 19, 2018 | 80.26 | 80.74 | 78.87 | 79.62 | 2,524,996 | -1.39(-1.71%) |
Mar 16, 2018 | 81.41 | 81.80 | 80.99 | 81.01 | 3,291,280 | -0.09(-0.11%) |
Mar 15, 2018 | 80.74 | 81.73 | 80.40 | 81.10 | 1,738,568 | +0.33(+0.40%) |
Mar 14, 2018 | 81.52 | 81.85 | 80.52 | 80.77 | 1,874,237 | -0.23(-0.28%) |
Mar 13, 2018 | 81.30 | 81.91 | 80.75 | 81.00 | 1,996,199 | +0.17(+0.21%) |
Mar 12, 2018 | 81.29 | 81.35 | 80.52 | 80.83 | 2,418,903 | -0.11(-0.13%) |
Mar 09, 2018 | 79.54 | 81.44 | 79.46 | 80.93 | 3,162,877 | +1.90(+2.40%) |
Mar 08, 2018 | 78.52 | 79.33 | 78.46 | 79.04 | 2,554,310 | +0.75(+0.95%) |
Mar 07, 2018 | 78.48 | 78.29 | 3,006,172 | +0.24(+0.31%) | ||
Mar 06, 2018 | 78.52 | 78.65 | 77.50 | 78.05 | 2,150,686 | -0.36(-0.46%) |
Mar 05, 2018 | 77.57 | 79.07 | 77.28 | 78.42 | 2,243,682 | +0.58(+0.75%) |
Mar 02, 2018 | 76.54 | 78.04 | 76.47 | 77.83 | 2,116,993 | +0.80(+1.04%) |
Mar 01, 2018 | 77.43 | 78.11 | 76.44 | 77.03 | 3,143,675 | -0.40(-0.52%) |
Feb 28, 2018 | 78.41 | 78.98 | 77.41 | 77.43 | 2,055,464 | -0.78(-0.99%) |
Feb 27, 2018 | 79.49 | 79.83 | 78.16 | 78.20 | 2,340,362 | -1.56(-1.96%) |
Feb 26, 2018 | 79.92 | 79.92 | 79.92 | 79.77 | 2,309,760 | +0.49(+0.62%) |
Feb 23, 2018 | 77.73 | 79.41 | 77.56 | 79.28 | 2,816,707 | +1.94(+2.51%) |
Feb 22, 2018 | 77.33 | 2,329,703 | +0.25(+0.32%) | |||
Feb 21, 2018 | 76.96 | 78.31 | 76.90 | 77.08 | 3,554,184 | +0.14(+0.19%) |
Feb 20, 2018 | 75.85 | 77.89 | 75.71 | 76.94 | 3,804,235 | +0.59(+0.78%) |
Feb 16, 2018 | 76.35 | 76.35 | 76.35 | 0 | +1.18(+1.57%) | |
Feb 15, 2018 | 75.90 | 77.95 | 72.54 | 75.17 | 6,242,756 | +3.87(+5.43%) |
Feb 14, 2018 | 69.70 | 71.41 | 69.69 | 71.30 | 3,078,380 | +1.17(+1.67%) |
Feb 13, 2018 | 70.01 | 70.66 | 69.87 | 70.13 | 2,218,736 | +0.05(+0.07%) |
Feb 12, 2018 | 69.84 | 70.90 | 69.52 | 70.08 | 3,997,595 | +0.80(+1.16%) |
Feb 09, 2018 | 69.17 | 69.79 | 67.22 | 69.28 | 3,442,633 | +0.80(+1.17%) |
Feb 08, 2018 | 70.82 | 71.40 | 68.47 | 68.48 | 2,850,879 | -2.25(-3.18%) |
Feb 07, 2018 | 69.61 | 71.82 | 69.61 | 70.73 | 4,719,733 | +0.57(+0.81%) |
Feb 06, 2018 | 69.65 | 71.40 | 69.07 | 70.16 | 4,964,853 | -1.21(-1.69%) |
Feb 05, 2018 | 73.39 | 73.66 | 70.07 | 71.37 | 2,059,196 | -2.15(-2.93%) |
Feb 02, 2018 | 74.24 | 74.78 | 73.47 | 73.52 | 2,710,193 | -1.00(-1.34%) |