Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.81 | 76.94 | 74.96 | 75.29 | 24,850,330 | -3.10(-3.95%) |
May 30, 2018 | 77.51 | 78.50 | 76.73 | 78.39 | 41,084,352 | +2.69(+3.56%) |
May 29, 2018 | 76.30 | 77.31 | 75.28 | 75.70 | 33,455,718 | -1.23(-1.59%) |
May 25, 2018 | 76.92 | 76.92 | 76.92 | 0 | -1.57(-2.00%) | |
May 24, 2018 | 79.56 | 79.56 | 77.32 | 78.49 | 17,299,182 | -1.87(-2.33%) |
May 23, 2018 | 80.55 | 80.91 | 79.71 | 80.36 | 16,842,010 | -0.48(-0.59%) |
May 22, 2018 | 81.08 | 81.61 | 80.74 | 80.84 | 12,426,500 | +0.00(+0.00%) |
May 21, 2018 | 81.43 | 81.62 | 80.63 | 80.84 | 7,618,131 | +0.19(+0.24%) |
May 18, 2018 | 80.11 | 81.26 | 79.99 | 80.65 | 7,001,447 | +0.50(+0.63%) |
May 17, 2018 | 79.98 | 80.22 | 79.30 | 80.15 | 8,808,167 | +0.21(+0.27%) |
May 16, 2018 | 79.49 | 80.40 | 79.30 | 79.93 | 10,902,499 | +0.65(+0.83%) |
May 15, 2018 | 80.19 | 80.33 | 78.83 | 79.28 | 11,021,944 | -1.30(-1.61%) |
May 14, 2018 | 79.45 | 80.89 | 79.39 | 80.58 | 11,131,050 | +1.30(+1.64%) |
May 11, 2018 | 78.73 | 79.66 | 77.65 | 79.28 | 8,356,134 | +1.01(+1.29%) |
May 10, 2018 | 78.06 | 78.99 | 77.57 | 78.27 | 7,056,238 | +1.27(+1.65%) |
May 09, 2018 | 75.67 | 77.65 | 75.26 | 77.00 | 7,444,978 | +1.35(+1.79%) |
May 08, 2018 | 75.44 | 75.93 | 75.11 | 75.64 | 10,014,374 | -0.18(-0.23%) |
May 07, 2018 | 76.67 | 77.07 | 75.52 | 75.82 | 8,083,298 | -0.41(-0.54%) |
May 04, 2018 | 76.02 | 76.81 | 75.43 | 76.23 | 6,865,242 | -0.08(-0.11%) |
May 03, 2018 | 76.25 | 76.69 | 75.16 | 76.31 | 10,117,462 | -0.07(-0.09%) |
May 02, 2018 | 76.99 | 77.44 | 76.07 | 76.38 | 10,020,648 | -1.29(-1.67%) |
May 01, 2018 | 77.70 | 78.66 | 77.00 | 77.67 | 15,651,257 | +4.20(+5.72%) |
Apr 30, 2018 | 75.38 | 75.66 | 73.45 | 73.47 | 9,788,926 | -1.66(-2.21%) |
Apr 27, 2018 | 74.15 | 75.60 | 73.34 | 75.13 | 8,038,957 | +0.98(+1.32%) |
Apr 26, 2018 | 71.53 | 75.00 | 71.21 | 74.15 | 16,549,613 | +4.24(+6.06%) |
Apr 25, 2018 | 69.22 | 70.22 | 68.88 | 69.91 | 7,208,244 | +0.39(+0.56%) |
Apr 24, 2018 | 70.73 | 71.14 | 68.82 | 69.52 | 8,381,459 | -1.38(-1.94%) |
Apr 23, 2018 | 70.72 | 71.38 | 70.57 | 70.90 | 6,197,594 | +0.43(+0.62%) |
Apr 20, 2018 | 71.08 | 71.38 | 70.03 | 70.47 | 6,248,144 | -0.31(-0.44%) |
Apr 19, 2018 | 71.86 | 71.94 | 69.55 | 70.78 | 6,534,803 | -1.00(-1.39%) |
Apr 18, 2018 | 71.53 | 71.99 | 70.79 | 71.78 | 6,950,907 | +0.56(+0.78%) |
Apr 17, 2018 | 70.92 | 71.54 | 70.48 | 71.22 | 5,880,064 | +0.75(+1.07%) |
Apr 16, 2018 | 70.69 | 71.14 | 70.25 | 70.47 | 5,152,978 | +0.59(+0.84%) |
Apr 13, 2018 | 70.49 | 70.50 | 69.32 | 69.88 | 6,084,144 | -0.22(-0.31%) |
Apr 12, 2018 | 71.31 | 71.31 | 70.06 | 70.10 | 8,414,916 | -0.43(-0.60%) |
Apr 11, 2018 | 69.73 | 71.16 | 69.59 | 70.53 | 9,473,697 | +0.02(+0.02%) |
Apr 10, 2018 | 68.92 | 71.09 | 68.49 | 70.51 | 8,359,698 | +2.36(+3.47%) |
Apr 09, 2018 | 68.83 | 70.33 | 68.10 | 68.15 | 11,021,815 | +0.53(+0.78%) |
Apr 06, 2018 | 68.88 | 69.87 | 66.88 | 67.62 | 8,976,831 | -1.83(-2.64%) |
Apr 05, 2018 | 70.10 | 70.25 | 69.03 | 69.45 | 7,894,921 | -0.55(-0.79%) |
Apr 04, 2018 | 66.82 | 70.36 | 66.76 | 70.00 | 11,738,468 | +1.77(+2.59%) |
Apr 03, 2018 | 69.55 | 69.64 | 66.45 | 68.23 | 13,873,339 | -0.66(-0.95%) |
Apr 02, 2018 | 70.80 | 71.28 | 68.01 | 68.89 | 10,377,921 | -2.40(-3.37%) |
Mar 29, 2018 | 71.29 | 71.29 | 71.29 | 0 | +0.29(+0.40%) | |
Mar 28, 2018 | 69.44 | 72.95 | 68.98 | 71.00 | 14,809,341 | +1.70(+2.46%) |
Mar 27, 2018 | 71.93 | 72.10 | 68.63 | 69.30 | 14,367,201 | -2.46(-3.43%) |
Mar 26, 2018 | 74.93 | 75.25 | 69.11 | 71.76 | 18,269,118 | -1.64(-2.24%) |
Mar 23, 2018 | 74.56 | 75.56 | 73.34 | 73.41 | 18,924,296 | -0.48(-0.65%) |
Mar 22, 2018 | 78.47 | 78.71 | 71.94 | 73.89 | 35,659,136 | -10.81(-12.76%) |
Mar 21, 2018 | 85.17 | 85.71 | 84.15 | 84.70 | 6,130,139 | -0.15(-0.18%) |
Mar 20, 2018 | 85.03 | 85.98 | 84.42 | 84.85 | 6,550,398 | +0.47(+0.55%) |
Mar 19, 2018 | 85.67 | 86.60 | 83.18 | 84.38 | 11,416,500 | -1.27(-1.48%) |
Mar 16, 2018 | 86.53 | 87.92 | 85.55 | 85.65 | 11,788,955 | -0.92(-1.06%) |
Mar 15, 2018 | 89.63 | 90.01 | 86.53 | 86.56 | 7,731,396 | -3.02(-3.37%) |
Mar 14, 2018 | 90.64 | 90.89 | 88.85 | 89.58 | 4,721,406 | -0.61(-0.68%) |
Mar 13, 2018 | 89.83 | 91.47 | 89.43 | 90.19 | 7,173,607 | +1.09(+1.23%) |
Mar 12, 2018 | 89.93 | 90.07 | 88.82 | 89.10 | 6,496,094 | -0.75(-0.83%) |
Mar 09, 2018 | 88.76 | 90.13 | 88.63 | 89.85 | 7,747,880 | +1.72(+1.95%) |
Mar 08, 2018 | 86.62 | 88.67 | 86.13 | 88.13 | 8,109,085 | +1.72(+2.00%) |
Mar 07, 2018 | 86.61 | 86.41 | 7,018,679 | +0.12(+0.14%) | ||
Mar 06, 2018 | 87.38 | 87.60 | 85.73 | 86.29 | 4,842,438 | -0.83(-0.95%) |
Mar 05, 2018 | 85.86 | 87.61 | 85.03 | 87.11 | 5,278,476 | +0.47(+0.54%) |
Mar 02, 2018 | 85.07 | 86.97 | 84.27 | 86.65 | 7,222,219 | +0.90(+1.05%) |