Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.97 | 77.57 | 76.79 | 76.86 | 136,875 | -0.28(-0.37%) |
May 30, 2018 | 77.05 | 77.58 | 77.00 | 77.14 | 174,030 | +0.48(+0.62%) |
May 29, 2018 | 76.82 | 77.17 | 76.26 | 76.66 | 113,784 | -0.46(-0.59%) |
May 25, 2018 | 77.12 | 77.12 | 77.12 | 0 | +0.09(+0.11%) | |
May 24, 2018 | 77.00 | 77.23 | 76.22 | 77.03 | 128,579 | +0.02(+0.03%) |
May 23, 2018 | 75.97 | 77.01 | 75.76 | 77.01 | 153,919 | +0.37(+0.48%) |
May 22, 2018 | 77.06 | 77.28 | 76.54 | 76.64 | 77,350 | +0.12(+0.15%) |
May 21, 2018 | 77.11 | 77.17 | 76.11 | 76.52 | 132,044 | +0.33(+0.44%) |
May 18, 2018 | 76.47 | 76.64 | 76.13 | 76.19 | 91,600 | -0.86(-1.11%) |
May 17, 2018 | 77.08 | 77.53 | 76.53 | 77.05 | 127,959 | -0.43(-0.55%) |
May 16, 2018 | 76.86 | 77.51 | 76.75 | 77.48 | 94,817 | +0.78(+1.02%) |
May 15, 2018 | 76.82 | 76.82 | 76.23 | 76.70 | 214,101 | -0.58(-0.75%) |
May 14, 2018 | 77.24 | 78.06 | 77.13 | 77.28 | 143,844 | +0.41(+0.53%) |
May 11, 2018 | 77.26 | 77.31 | 76.72 | 76.87 | 107,510 | -1.05(-1.35%) |
May 10, 2018 | 77.13 | 77.94 | 77.13 | 77.92 | 136,957 | +1.18(+1.54%) |
May 09, 2018 | 76.06 | 76.85 | 75.79 | 76.74 | 89,159 | +0.89(+1.17%) |
May 08, 2018 | 75.31 | 75.86 | 75.12 | 75.85 | 230,257 | +0.37(+0.49%) |
May 07, 2018 | 75.20 | 75.78 | 75.13 | 75.48 | 100,972 | +0.57(+0.76%) |
May 04, 2018 | 73.17 | 75.06 | 72.92 | 74.91 | 122,380 | +1.38(+1.87%) |
May 03, 2018 | 72.91 | 73.79 | 72.19 | 73.54 | 190,528 | +0.27(+0.37%) |
May 02, 2018 | 73.58 | 73.96 | 73.08 | 73.26 | 197,340 | -0.52(-0.70%) |
May 01, 2018 | 72.66 | 73.79 | 72.45 | 73.78 | 129,592 | +0.80(+1.10%) |
Apr 30, 2018 | 73.40 | 73.95 | 72.67 | 72.98 | 236,629 | -0.52(-0.70%) |
Apr 27, 2018 | 74.35 | 74.44 | 73.12 | 73.50 | 125,816 | -0.23(-0.32%) |
Apr 26, 2018 | 73.15 | 73.88 | 73.04 | 73.73 | 142,046 | +1.56(+2.16%) |
Apr 25, 2018 | 72.29 | 72.43 | 71.08 | 72.17 | 248,211 | -0.19(-0.26%) |
Apr 24, 2018 | 73.74 | 74.27 | 71.83 | 72.36 | 206,208 | -0.70(-0.96%) |
Apr 23, 2018 | 74.01 | 74.13 | 72.83 | 73.06 | 161,950 | -0.59(-0.80%) |
Apr 20, 2018 | 74.32 | 74.50 | 73.37 | 73.65 | 132,729 | -0.86(-1.15%) |
Apr 19, 2018 | 75.60 | 75.70 | 74.33 | 74.50 | 259,142 | -1.87(-2.45%) |
Apr 18, 2018 | 76.46 | 76.63 | 75.71 | 76.38 | 299,342 | -0.37(-0.48%) |
Apr 17, 2018 | 75.87 | 76.93 | 75.70 | 76.75 | 170,403 | +1.52(+2.02%) |
Apr 16, 2018 | 75.22 | 75.52 | 74.64 | 75.23 | 133,957 | +0.47(+0.63%) |
Apr 13, 2018 | 75.88 | 75.88 | 74.47 | 74.76 | 115,773 | -0.53(-0.70%) |
Apr 12, 2018 | 74.64 | 75.50 | 74.59 | 75.29 | 132,278 | +1.10(+1.49%) |
Apr 11, 2018 | 73.89 | 74.87 | 73.67 | 74.18 | 124,040 | -0.17(-0.22%) |
Apr 10, 2018 | 73.81 | 74.72 | 73.46 | 74.35 | 169,845 | +1.97(+2.72%) |
Apr 09, 2018 | 72.44 | 74.08 | 72.38 | 72.38 | 196,851 | +0.49(+0.68%) |
Apr 06, 2018 | 71.89 | 218,434 | -1.97(-2.67%) | |||
Apr 05, 2018 | 74.68 | 74.88 | 73.39 | 73.86 | 201,797 | -0.28(-0.38%) |
Apr 04, 2018 | 71.46 | 74.35 | 71.39 | 74.14 | 379,668 | +1.04(+1.43%) |
Apr 03, 2018 | 72.84 | 73.27 | 72.01 | 73.10 | 419,545 | +0.90(+1.24%) |
Apr 02, 2018 | 74.05 | 74.29 | 71.48 | 72.20 | 671,715 | -2.01(-2.71%) |
Mar 29, 2018 | 74.21 | 74.21 | 74.21 | 0 | +1.23(+1.69%) | |
Mar 28, 2018 | 73.76 | 74.35 | 72.75 | 72.98 | 686,267 | -1.06(-1.44%) |
Mar 27, 2018 | 77.04 | 77.24 | 73.49 | 74.05 | 460,144 | -2.47(-3.23%) |
Mar 26, 2018 | 75.30 | 76.55 | 74.37 | 76.52 | 295,716 | +2.69(+3.65%) |
Mar 23, 2018 | 76.10 | 76.37 | 73.82 | 73.82 | 269,569 | -2.44(-3.20%) |
Mar 22, 2018 | 77.68 | 77.93 | 76.25 | 76.26 | 252,650 | -2.13(-2.72%) |
Mar 21, 2018 | 78.23 | 79.31 | 78.08 | 78.39 | 220,404 | +0.00(+0.00%) |
Mar 20, 2018 | 78.17 | 78.67 | 78.06 | 78.39 | 154,807 | +0.31(+0.40%) |
Mar 19, 2018 | 78.96 | 79.03 | 77.15 | 78.08 | 308,048 | -1.51(-1.90%) |
Mar 16, 2018 | 79.76 | 80.08 | 79.50 | 79.59 | 93,430 | +0.00(+0.00%) |
Mar 15, 2018 | 79.56 | 80.02 | 79.22 | 79.59 | 127,973 | +0.10(+0.12%) |
Mar 14, 2018 | 79.85 | 79.93 | 79.05 | 79.50 | 158,552 | +0.00(+0.00%) |
Mar 13, 2018 | 81.01 | 81.34 | 79.23 | 79.50 | 267,835 | -1.09(-1.36%) |
Mar 12, 2018 | 80.37 | 80.86 | 80.18 | 80.59 | 248,406 | +0.67(+0.84%) |
Mar 09, 2018 | 79.02 | 79.95 | 78.93 | 79.91 | 213,329 | +1.56(+1.99%) |
Mar 08, 2018 | 78.45 | 78.51 | 77.98 | 78.35 | 216,897 | +0.31(+0.40%) |
Mar 07, 2018 | 78.15 | 78.04 | 188,386 | +0.69(+0.90%) | ||
Mar 06, 2018 | 76.87 | 77.46 | 76.72 | 77.35 | 160,528 | +0.93(+1.21%) |
Mar 05, 2018 | 75.20 | 76.75 | 75.07 | 76.42 | 140,735 | +0.95(+1.25%) |
Mar 02, 2018 | 73.53 | 75.61 | 73.42 | 75.48 | 153,012 | +1.08(+1.45%) |