Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.41 | 70.62 | 69.96 | 70.23 | 1,477,053 | -0.05(-0.07%) |
May 30, 2018 | 70.60 | 70.68 | 70.19 | 70.28 | 864,011 | -0.14(-0.20%) |
May 29, 2018 | 70.75 | 70.84 | 69.94 | 70.42 | 1,274,118 | -0.53(-0.75%) |
May 25, 2018 | 70.96 | 70.96 | 70.96 | 0 | -0.11(-0.16%) | |
May 24, 2018 | 71.05 | 71.33 | 70.53 | 71.07 | 575,297 | +0.03(+0.05%) |
May 23, 2018 | 70.68 | 71.14 | 70.56 | 71.04 | 568,213 | +0.15(+0.21%) |
May 22, 2018 | 70.81 | 71.69 | 70.81 | 70.89 | 782,482 | +0.15(+0.22%) |
May 21, 2018 | 71.94 | 71.94 | 70.49 | 70.74 | 926,852 | -1.08(-1.51%) |
May 18, 2018 | 71.72 | 72.10 | 71.39 | 71.82 | 1,079,219 | +0.03(+0.05%) |
May 17, 2018 | 71.32 | 72.23 | 71.28 | 71.79 | 1,002,943 | +0.32(+0.44%) |
May 16, 2018 | 70.73 | 71.61 | 70.60 | 71.47 | 947,251 | +0.90(+1.27%) |
May 15, 2018 | 69.85 | 70.88 | 69.85 | 70.58 | 937,768 | +0.44(+0.62%) |
May 14, 2018 | 70.64 | 70.77 | 69.91 | 70.14 | 975,809 | -0.50(-0.71%) |
May 11, 2018 | 70.63 | 71.22 | 70.23 | 70.64 | 1,091,092 | +0.23(+0.32%) |
May 10, 2018 | 70.55 | 71.04 | 70.00 | 70.41 | 779,015 | +0.23(+0.33%) |
May 09, 2018 | 70.46 | 70.53 | 69.52 | 70.18 | 1,286,726 | -0.50(-0.71%) |
May 08, 2018 | 70.99 | 72.19 | 70.25 | 70.68 | 1,399,652 | -0.59(-0.83%) |
May 07, 2018 | 70.30 | 71.47 | 69.88 | 71.27 | 1,708,338 | +0.94(+1.34%) |
May 04, 2018 | 69.39 | 70.54 | 69.31 | 70.33 | 1,106,555 | +0.62(+0.88%) |
May 03, 2018 | 69.96 | 70.23 | 69.07 | 69.72 | 1,606,928 | -0.42(-0.60%) |
May 02, 2018 | 69.42 | 70.75 | 69.42 | 70.14 | 1,449,841 | -0.62(-0.87%) |
May 01, 2018 | 71.25 | 71.31 | 69.36 | 70.75 | 2,719,331 | -0.57(-0.79%) |
Apr 30, 2018 | 70.44 | 71.85 | 70.28 | 71.32 | 1,813,790 | +1.10(+1.57%) |
Apr 27, 2018 | 69.17 | 71.12 | 69.13 | 70.22 | 2,148,410 | +1.25(+1.81%) |
Apr 26, 2018 | 70.00 | 70.41 | 67.90 | 68.97 | 3,039,453 | -0.93(-1.33%) |
Apr 25, 2018 | 69.46 | 70.20 | 69.06 | 69.91 | 2,229,179 | +0.57(+0.82%) |
Apr 24, 2018 | 70.08 | 70.42 | 68.80 | 69.33 | 3,760,803 | +0.11(+0.16%) |
Apr 23, 2018 | 63.70 | 69.83 | 63.50 | 69.22 | 11,860,457 | +2.66(+4.00%) |
Apr 20, 2018 | 67.87 | 68.84 | 66.27 | 66.56 | 3,452,415 | -0.95(-1.40%) |
Apr 19, 2018 | 68.69 | 68.92 | 67.08 | 67.51 | 3,351,004 | -1.21(-1.75%) |
Apr 18, 2018 | 69.43 | 69.43 | 68.51 | 68.72 | 2,865,095 | -0.46(-0.66%) |
Apr 17, 2018 | 71.41 | 71.59 | 69.13 | 69.17 | 1,818,657 | -1.59(-2.25%) |
Apr 16, 2018 | 71.08 | 71.28 | 70.64 | 70.77 | 1,419,185 | +0.22(+0.32%) |
Apr 13, 2018 | 69.95 | 70.67 | 69.62 | 70.54 | 1,440,097 | +0.75(+1.07%) |
Apr 12, 2018 | 70.26 | 70.50 | 69.42 | 69.79 | 1,213,425 | -0.40(-0.57%) |
Apr 11, 2018 | 68.66 | 70.67 | 68.66 | 70.19 | 1,361,683 | +1.00(+1.44%) |
Apr 10, 2018 | 68.72 | 69.40 | 68.27 | 69.20 | 1,351,208 | +1.32(+1.94%) |
Apr 09, 2018 | 68.31 | 69.21 | 67.80 | 67.88 | 1,224,243 | +0.02(+0.02%) |
Apr 06, 2018 | 67.98 | 68.80 | 67.42 | 67.86 | 1,274,046 | -0.78(-1.14%) |
Apr 05, 2018 | 68.99 | 69.35 | 68.57 | 68.64 | 852,991 | +0.18(+0.27%) |
Apr 04, 2018 | 67.32 | 68.65 | 67.07 | 68.46 | 1,033,421 | +0.74(+1.09%) |
Apr 03, 2018 | 67.70 | 68.05 | 67.20 | 67.72 | 1,316,161 | +0.40(+0.60%) |
Apr 02, 2018 | 67.49 | 68.22 | 67.04 | 67.32 | 1,809,498 | -0.44(-0.65%) |
Mar 29, 2018 | 67.76 | 67.76 | 67.76 | 0 | +0.39(+0.57%) | |
Mar 28, 2018 | 67.77 | 68.54 | 67.24 | 67.37 | 1,308,975 | -0.20(-0.30%) |
Mar 27, 2018 | 68.77 | 69.12 | 67.16 | 67.57 | 1,130,532 | -0.81(-1.19%) |
Mar 26, 2018 | 68.18 | 68.47 | 67.52 | 68.39 | 939,045 | +0.69(+1.02%) |
Mar 23, 2018 | 68.52 | 69.08 | 67.57 | 67.69 | 1,973,935 | -0.35(-0.52%) |
Mar 22, 2018 | 69.07 | 69.17 | 67.93 | 68.05 | 2,434,665 | -1.56(-2.24%) |
Mar 21, 2018 | 69.11 | 70.06 | 68.66 | 69.61 | 2,101,684 | +0.72(+1.05%) |
Mar 20, 2018 | 69.54 | 69.82 | 68.59 | 68.88 | 2,035,769 | -0.60(-0.87%) |
Mar 19, 2018 | 70.02 | 70.16 | 69.12 | 69.49 | 1,911,453 | -1.04(-1.47%) |
Mar 16, 2018 | 70.91 | 71.30 | 70.27 | 70.52 | 2,398,848 | -0.33(-0.47%) |
Mar 15, 2018 | 71.04 | 71.25 | 70.17 | 70.85 | 2,124,193 | -0.31(-0.43%) |
Mar 14, 2018 | 72.12 | 72.34 | 70.40 | 71.16 | 2,586,940 | -0.66(-0.92%) |
Mar 13, 2018 | 72.77 | 73.07 | 71.66 | 71.82 | 1,683,887 | -0.58(-0.80%) |
Mar 12, 2018 | 73.95 | 74.09 | 72.34 | 72.40 | 2,462,985 | -1.12(-1.52%) |
Mar 09, 2018 | 73.21 | 74.07 | 72.21 | 73.51 | 3,979,072 | -1.54(-2.06%) |
Mar 08, 2018 | 75.57 | 75.79 | 74.80 | 75.06 | 1,073,446 | -0.68(-0.89%) |
Mar 07, 2018 | 77.46 | 75.67 | 75.73 | 1,433,317 | -1.33(-1.72%) | |
Mar 06, 2018 | 77.81 | 77.95 | 76.67 | 77.06 | 873,116 | -0.75(-0.96%) |
Mar 05, 2018 | 76.68 | 78.10 | 76.18 | 77.81 | 955,629 | +0.92(+1.20%) |
Mar 02, 2018 | 75.52 | 77.11 | 75.19 | 76.88 | 1,105,219 | +1.00(+1.32%) |