Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.62 | 72.84 | 71.73 | 72.17 | 4,791,743 | -0.75(-1.03%) |
May 30, 2018 | 71.84 | 73.20 | 71.59 | 72.92 | 3,254,962 | +2.15(+3.03%) |
May 29, 2018 | 73.39 | 73.45 | 70.44 | 70.78 | 3,917,306 | -3.76(-5.05%) |
May 25, 2018 | 74.54 | 74.54 | 74.54 | 0 | -0.27(-0.36%) | |
May 24, 2018 | 74.91 | 75.15 | 74.03 | 74.81 | 2,946,119 | -0.39(-0.52%) |
May 23, 2018 | 75.40 | 75.59 | 74.21 | 75.20 | 2,839,432 | -0.79(-1.04%) |
May 22, 2018 | 75.85 | 76.76 | 75.81 | 75.99 | 2,409,529 | +0.26(+0.34%) |
May 21, 2018 | 75.94 | 76.45 | 75.54 | 75.73 | 2,174,575 | +0.06(+0.08%) |
May 18, 2018 | 75.80 | 76.10 | 75.12 | 75.67 | 3,064,790 | -0.13(-0.18%) |
May 17, 2018 | 74.65 | 76.08 | 74.52 | 75.80 | 3,113,221 | +1.06(+1.42%) |
May 16, 2018 | 74.10 | 75.14 | 73.95 | 74.74 | 2,562,581 | +0.47(+0.63%) |
May 15, 2018 | 73.72 | 75.05 | 73.62 | 74.27 | 4,049,150 | +0.50(+0.67%) |
May 14, 2018 | 74.10 | 74.41 | 73.63 | 73.78 | 2,605,632 | -0.01(-0.01%) |
May 11, 2018 | 74.57 | 74.95 | 73.51 | 73.78 | 3,576,035 | -0.71(-0.95%) |
May 10, 2018 | 74.03 | 74.52 | 73.22 | 74.49 | 2,880,573 | +0.52(+0.71%) |
May 09, 2018 | 74.29 | 74.47 | 73.18 | 73.97 | 3,790,797 | +0.02(+0.03%) |
May 08, 2018 | 74.15 | 75.03 | 73.50 | 73.95 | 2,155,884 | -0.30(-0.40%) |
May 07, 2018 | 74.40 | 74.86 | 73.71 | 74.24 | 2,332,388 | -0.12(-0.16%) |
May 04, 2018 | 71.64 | 74.74 | 71.64 | 74.36 | 3,108,334 | +2.26(+3.14%) |
May 03, 2018 | 74.75 | 75.18 | 70.79 | 72.10 | 7,764,986 | -2.68(-3.59%) |
May 02, 2018 | 77.97 | 78.15 | 74.65 | 74.78 | 4,371,422 | -3.61(-4.60%) |
May 01, 2018 | 78.30 | 78.46 | 77.48 | 78.39 | 1,595,859 | -0.16(-0.20%) |
Apr 30, 2018 | 79.88 | 80.14 | 78.54 | 78.54 | 2,281,648 | -0.96(-1.21%) |
Apr 27, 2018 | 78.84 | 79.66 | 78.54 | 79.50 | 1,028,074 | +0.32(+0.40%) |
Apr 26, 2018 | 78.87 | 79.50 | 78.40 | 79.18 | 1,357,750 | +0.31(+0.39%) |
Apr 25, 2018 | 78.85 | 79.33 | 77.94 | 78.87 | 1,593,612 | -0.27(-0.35%) |
Apr 24, 2018 | 79.78 | 80.46 | 78.44 | 79.15 | 1,609,718 | -0.18(-0.22%) |
Apr 23, 2018 | 79.33 | 79.72 | 78.89 | 79.32 | 1,288,233 | +0.26(+0.33%) |
Apr 20, 2018 | 79.44 | 79.56 | 78.60 | 79.07 | 2,085,139 | -0.03(-0.04%) |
Apr 19, 2018 | 78.13 | 79.70 | 78.13 | 79.10 | 1,913,216 | +0.91(+1.16%) |
Apr 18, 2018 | 77.84 | 78.57 | 77.62 | 78.19 | 1,914,249 | +0.69(+0.90%) |
Apr 17, 2018 | 78.18 | 78.79 | 77.23 | 77.49 | 1,889,707 | -0.13(-0.17%) |
Apr 16, 2018 | 77.80 | 78.00 | 77.12 | 77.63 | 2,280,281 | +0.59(+0.77%) |
Apr 13, 2018 | 78.24 | 78.30 | 76.66 | 77.03 | 1,725,126 | -0.55(-0.71%) |
Apr 12, 2018 | 76.63 | 78.12 | 76.47 | 77.59 | 1,836,481 | +1.53(+2.01%) |
Apr 11, 2018 | 76.46 | 77.12 | 75.96 | 76.06 | 2,477,355 | -1.29(-1.66%) |
Apr 10, 2018 | 76.52 | 77.74 | 76.37 | 77.34 | 3,408,959 | +2.03(+2.70%) |
Apr 09, 2018 | 76.12 | 76.98 | 75.18 | 75.31 | 3,234,616 | -0.28(-0.37%) |
Apr 06, 2018 | 76.57 | 77.20 | 74.67 | 75.59 | 2,437,827 | -1.91(-2.46%) |
Apr 05, 2018 | 77.81 | 78.19 | 76.91 | 77.50 | 1,990,457 | +0.36(+0.47%) |
Apr 04, 2018 | 74.55 | 77.37 | 74.43 | 77.14 | 2,709,183 | +1.17(+1.55%) |
Apr 03, 2018 | 75.25 | 76.20 | 74.56 | 75.96 | 2,988,316 | +1.39(+1.86%) |
Apr 02, 2018 | 76.39 | 76.50 | 73.36 | 74.57 | 3,553,437 | -1.92(-2.51%) |
Mar 29, 2018 | 76.50 | 76.50 | 76.50 | 0 | +0.48(+0.63%) | |
Mar 28, 2018 | 76.10 | 76.66 | 75.24 | 76.01 | 3,163,927 | +0.25(+0.33%) |
Mar 27, 2018 | 77.15 | 77.75 | 75.24 | 75.76 | 3,145,631 | -1.19(-1.55%) |
Mar 26, 2018 | 75.83 | 77.73 | 75.13 | 76.95 | 2,574,042 | +2.61(+3.51%) |
Mar 23, 2018 | 77.94 | 77.97 | 74.06 | 74.35 | 3,211,677 | -3.27(-4.21%) |
Mar 22, 2018 | 79.21 | 79.73 | 77.31 | 77.61 | 3,200,671 | -2.82(-3.51%) |
Mar 21, 2018 | 80.65 | 81.43 | 80.37 | 80.43 | 2,694,113 | -0.01(-0.02%) |
Mar 20, 2018 | 80.05 | 80.87 | 79.94 | 80.45 | 2,380,858 | +0.87(+1.10%) |
Mar 19, 2018 | 80.19 | 80.48 | 78.57 | 79.58 | 2,809,809 | -0.69(-0.86%) |
Mar 16, 2018 | 80.37 | 80.87 | 79.97 | 80.26 | 5,074,788 | +0.12(+0.15%) |
Mar 15, 2018 | 80.19 | 81.01 | 79.86 | 80.14 | 2,392,415 | +0.33(+0.41%) |
Mar 14, 2018 | 81.46 | 81.46 | 79.58 | 79.82 | 2,454,670 | -1.14(-1.41%) |
Mar 13, 2018 | 81.71 | 82.13 | 80.74 | 80.96 | 2,894,957 | -0.21(-0.26%) |
Mar 12, 2018 | 81.53 | 81.67 | 80.95 | 81.18 | 4,670,328 | -0.30(-0.37%) |
Mar 09, 2018 | 80.22 | 81.53 | 79.99 | 81.48 | 3,238,852 | +2.08(+2.61%) |
Mar 08, 2018 | 79.54 | 79.72 | 78.30 | 79.41 | 1,805,504 | +0.13(+0.17%) |
Mar 07, 2018 | 79.44 | 78.24 | 79.27 | 2,000,052 | -0.17(-0.21%) | |
Mar 06, 2018 | 78.98 | 79.64 | 78.29 | 79.44 | 2,111,574 | +0.98(+1.24%) |
Mar 05, 2018 | 77.20 | 79.24 | 76.94 | 78.47 | 3,072,715 | +0.46(+0.59%) |
Mar 02, 2018 | 76.70 | 78.17 | 75.67 | 78.01 | 3,266,085 | +1.23(+1.61%) |