Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.25 | 76.35 | 75.37 | 75.67 | 850,451 | -0.56(-0.73%) |
May 30, 2018 | 76.74 | 76.75 | 76.00 | 76.23 | 385,464 | -0.32(-0.42%) |
May 29, 2018 | 76.65 | 76.92 | 76.35 | 76.55 | 433,387 | -0.27(-0.35%) |
May 25, 2018 | 76.82 | 76.82 | 76.82 | 0 | +0.12(+0.16%) | |
May 24, 2018 | 76.55 | 76.77 | 76.29 | 76.70 | 425,985 | +0.74(+0.97%) |
May 23, 2018 | 76.25 | 76.29 | 75.63 | 75.96 | 327,047 | -0.44(-0.58%) |
May 22, 2018 | 76.85 | 77.10 | 76.34 | 76.40 | 353,025 | -1.32(-1.70%) |
May 21, 2018 | 77.17 | 77.72 | 77.17 | 77.72 | 321,643 | +0.56(+0.73%) |
May 18, 2018 | 77.30 | 77.42 | 77.00 | 77.16 | 266,859 | +0.21(+0.27%) |
May 17, 2018 | 76.79 | 77.00 | 76.70 | 76.95 | 283,131 | +0.22(+0.29%) |
May 16, 2018 | 76.89 | 77.08 | 76.68 | 76.73 | 437,668 | +0.18(+0.24%) |
May 15, 2018 | 76.42 | 76.99 | 76.28 | 76.55 | 306,931 | -0.59(-0.76%) |
May 14, 2018 | 77.75 | 77.76 | 77.09 | 77.14 | 222,136 | -0.27(-0.35%) |
May 11, 2018 | 77.69 | 77.85 | 77.33 | 77.41 | 553,871 | +0.10(+0.13%) |
May 10, 2018 | 77.13 | 77.36 | 77.02 | 77.31 | 480,042 | +0.22(+0.29%) |
May 09, 2018 | 76.87 | 77.26 | 76.74 | 77.09 | 291,160 | +0.42(+0.55%) |
May 08, 2018 | 76.66 | 76.97 | 76.29 | 76.67 | 448,491 | -0.68(-0.88%) |
May 07, 2018 | 77.34 | 77.44 | 77.08 | 77.35 | 478,689 | +1.05(+1.38%) |
May 04, 2018 | 75.84 | 76.38 | 75.80 | 76.30 | 277,366 | +0.25(+0.33%) |
May 03, 2018 | 76.23 | 76.29 | 75.85 | 76.05 | 409,885 | -0.05(-0.07%) |
May 02, 2018 | 76.42 | 76.72 | 76.02 | 76.10 | 417,633 | -0.67(-0.87%) |
May 01, 2018 | 77.25 | 77.49 | 76.51 | 76.77 | 449,511 | -0.59(-0.76%) |
Apr 30, 2018 | 77.71 | 77.80 | 77.28 | 77.36 | 205,778 | -0.16(-0.20%) |
Apr 27, 2018 | 77.24 | 77.60 | 76.85 | 77.52 | 228,022 | +0.31(+0.41%) |
Apr 26, 2018 | 77.35 | 77.38 | 77.01 | 77.20 | 337,303 | +0.76(+0.99%) |
Apr 25, 2018 | 76.27 | 76.50 | 76.02 | 76.44 | 301,786 | -0.12(-0.16%) |
Apr 24, 2018 | 77.34 | 77.39 | 76.41 | 76.56 | 723,619 | -0.06(-0.08%) |
Apr 23, 2018 | 76.52 | 76.71 | 76.40 | 76.62 | 453,440 | -0.21(-0.27%) |
Apr 20, 2018 | 76.75 | 77.23 | 76.69 | 76.83 | 648,056 | -0.49(-0.63%) |
Apr 19, 2018 | 77.62 | 77.87 | 77.19 | 77.32 | 1,214,928 | -0.19(-0.24%) |
Apr 18, 2018 | 77.64 | 77.80 | 77.45 | 77.50 | 652,716 | -0.33(-0.42%) |
Apr 17, 2018 | 77.71 | 78.09 | 77.57 | 77.83 | 764,944 | +0.33(+0.43%) |
Apr 16, 2018 | 77.87 | 77.90 | 77.49 | 77.50 | 677,846 | -2.11(-2.65%) |
Apr 13, 2018 | 79.49 | 79.73 | 79.16 | 79.61 | 378,431 | +0.72(+0.91%) |
Apr 12, 2018 | 79.12 | 79.34 | 78.85 | 78.89 | 327,089 | -0.91(-1.14%) |
Apr 11, 2018 | 80.00 | 80.30 | 79.70 | 79.80 | 253,907 | -0.50(-0.62%) |
Apr 10, 2018 | 79.72 | 80.33 | 79.70 | 80.30 | 511,207 | +0.79(+0.99%) |
Apr 09, 2018 | 79.60 | 80.00 | 79.32 | 79.51 | 570,793 | +0.46(+0.58%) |
Apr 06, 2018 | 79.20 | 79.44 | 78.75 | 79.05 | 724,444 | +0.54(+0.69%) |
Apr 05, 2018 | 78.09 | 78.72 | 77.94 | 78.51 | 294,678 | +0.34(+0.43%) |
Apr 04, 2018 | 77.18 | 78.25 | 77.09 | 78.17 | 379,796 | +0.20(+0.26%) |
Apr 03, 2018 | 78.31 | 78.31 | 77.33 | 77.97 | 351,353 | -0.21(-0.27%) |
Apr 02, 2018 | 79.14 | 79.25 | 77.70 | 78.18 | 501,990 | -0.87(-1.10%) |
Mar 29, 2018 | 79.05 | 79.05 | 79.05 | 0 | +0.12(+0.15%) | |
Mar 28, 2018 | 78.49 | 79.62 | 78.21 | 78.93 | 368,963 | +1.60(+2.07%) |
Mar 27, 2018 | 77.91 | 78.14 | 77.07 | 77.33 | 574,232 | -0.84(-1.07%) |
Mar 26, 2018 | 78.22 | 78.41 | 77.47 | 78.17 | 327,916 | +1.06(+1.37%) |
Mar 23, 2018 | 78.33 | 78.50 | 77.06 | 77.11 | 646,771 | -0.50(-0.64%) |
Mar 22, 2018 | 78.28 | 78.50 | 77.52 | 77.61 | 652,047 | -0.94(-1.20%) |
Mar 21, 2018 | 78.95 | 79.12 | 78.28 | 78.55 | 377,629 | -0.95(-1.19%) |
Mar 20, 2018 | 78.99 | 79.54 | 78.88 | 79.50 | 442,543 | -0.50(-0.62%) |
Mar 19, 2018 | 79.71 | 80.11 | 79.52 | 80.00 | 552,051 | -0.60(-0.74%) |
Mar 16, 2018 | 80.58 | 80.75 | 80.36 | 80.60 | 479,288 | +0.09(+0.11%) |
Mar 15, 2018 | 80.36 | 80.83 | 80.31 | 80.51 | 391,374 | -0.21(-0.26%) |
Mar 14, 2018 | 80.94 | 81.02 | 80.60 | 80.72 | 246,951 | +0.42(+0.52%) |
Mar 13, 2018 | 80.98 | 81.03 | 80.23 | 80.30 | 771,306 | -0.39(-0.48%) |
Mar 12, 2018 | 80.53 | 80.75 | 80.51 | 80.69 | 311,144 | +0.19(+0.24%) |
Mar 09, 2018 | 80.22 | 80.51 | 80.01 | 80.50 | 338,857 | +0.77(+0.97%) |
Mar 08, 2018 | 79.47 | 79.89 | 79.43 | 79.73 | 718,415 | +0.70(+0.89%) |
Mar 07, 2018 | 79.03 | 79.13 | 78.53 | 79.03 | 853,575 | -0.62(-0.78%) |
Mar 06, 2018 | 79.78 | 79.91 | 79.52 | 79.65 | 334,807 | -0.34(-0.43%) |
Mar 05, 2018 | 79.15 | 80.00 | 79.11 | 79.99 | 437,658 | +1.05(+1.33%) |
Mar 02, 2018 | 79.14 | 79.23 | 78.18 | 78.94 | 468,304 | +0.36(+0.46%) |