Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.59 | 76.76 | 75.71 | 75.82 | 3,474,680 | -0.81(-1.05%) |
May 30, 2018 | 75.89 | 76.81 | 75.83 | 76.63 | 3,248,075 | +1.06(+1.41%) |
May 29, 2018 | 75.14 | 75.76 | 74.84 | 75.56 | 4,670,615 | +0.05(+0.06%) |
May 25, 2018 | 75.52 | 75.52 | 75.52 | 0 | -0.11(-0.15%) | |
May 24, 2018 | 75.56 | 75.77 | 74.96 | 75.63 | 3,296,330 | +0.02(+0.02%) |
May 23, 2018 | 75.31 | 75.74 | 75.16 | 75.61 | 2,903,806 | +0.07(+0.10%) |
May 22, 2018 | 76.32 | 76.39 | 75.48 | 75.54 | 3,144,016 | -0.62(-0.82%) |
May 21, 2018 | 75.70 | 76.20 | 75.67 | 76.16 | 2,894,548 | +0.70(+0.92%) |
May 18, 2018 | 75.46 | 75.59 | 75.22 | 75.46 | 3,833,508 | +0.16(+0.21%) |
May 17, 2018 | 75.01 | 75.49 | 74.87 | 75.31 | 4,684,130 | +0.46(+0.61%) |
May 16, 2018 | 74.10 | 75.11 | 74.06 | 74.85 | 4,582,184 | +0.88(+1.19%) |
May 15, 2018 | 73.68 | 74.13 | 73.48 | 73.97 | 2,775,012 | +0.04(+0.05%) |
May 14, 2018 | 74.38 | 74.63 | 73.84 | 73.94 | 2,346,932 | -0.32(-0.43%) |
May 11, 2018 | 74.17 | 74.48 | 73.97 | 74.26 | 2,550,362 | +0.12(+0.16%) |
May 10, 2018 | 73.82 | 74.35 | 73.72 | 74.14 | 3,030,619 | +0.39(+0.53%) |
May 09, 2018 | 73.44 | 73.90 | 73.12 | 73.74 | 3,730,135 | +0.41(+0.56%) |
May 08, 2018 | 72.68 | 73.34 | 72.66 | 73.33 | 3,912,145 | +0.62(+0.86%) |
May 07, 2018 | 72.32 | 73.03 | 72.29 | 72.71 | 2,338,656 | +0.56(+0.77%) |
May 04, 2018 | 70.95 | 72.52 | 70.79 | 72.15 | 2,427,979 | +0.88(+1.23%) |
May 03, 2018 | 71.50 | 71.70 | 70.58 | 71.27 | 2,790,936 | -0.44(-0.61%) |
May 02, 2018 | 71.48 | 72.21 | 71.39 | 71.71 | 2,252,480 | +0.17(+0.24%) |
May 01, 2018 | 71.18 | 71.64 | 70.45 | 71.54 | 3,423,510 | +0.31(+0.44%) |
Apr 30, 2018 | 72.06 | 72.27 | 71.23 | 71.23 | 3,602,369 | -0.64(-0.89%) |
Apr 27, 2018 | 72.14 | 72.29 | 71.51 | 71.87 | 2,383,370 | -0.24(-0.33%) |
Apr 26, 2018 | 71.99 | 72.32 | 71.69 | 72.10 | 2,126,020 | +0.23(+0.32%) |
Apr 25, 2018 | 71.92 | 72.12 | 71.34 | 71.88 | 2,399,946 | -0.12(-0.17%) |
Apr 24, 2018 | 72.42 | 72.92 | 71.43 | 71.99 | 2,795,720 | -0.34(-0.47%) |
Apr 23, 2018 | 72.51 | 72.80 | 72.01 | 72.33 | 2,434,458 | -0.03(-0.04%) |
Apr 20, 2018 | 72.57 | 72.92 | 72.15 | 72.36 | 2,630,446 | -0.43(-0.59%) |
Apr 19, 2018 | 73.20 | 73.33 | 72.53 | 72.79 | 3,600,320 | -0.58(-0.79%) |
Apr 18, 2018 | 73.29 | 73.75 | 73.10 | 73.37 | 4,102,023 | +0.27(+0.36%) |
Apr 17, 2018 | 72.80 | 73.35 | 72.68 | 73.10 | 5,929,114 | +0.69(+0.95%) |
Apr 16, 2018 | 72.04 | 72.62 | 71.70 | 72.42 | 3,432,157 | +0.80(+1.11%) |
Apr 13, 2018 | 72.10 | 72.21 | 71.44 | 71.62 | 5,991,868 | -0.26(-0.36%) |
Apr 12, 2018 | 71.89 | 72.21 | 71.62 | 71.88 | 3,921,806 | +0.36(+0.50%) |
Apr 11, 2018 | 71.17 | 71.72 | 71.00 | 71.52 | 4,231,206 | +0.12(+0.17%) |
Apr 10, 2018 | 70.83 | 71.66 | 70.66 | 71.40 | 3,497,955 | +1.33(+1.89%) |
Apr 09, 2018 | 70.64 | 71.01 | 70.04 | 70.07 | 2,105,055 | -0.18(-0.26%) |
Apr 06, 2018 | 71.13 | 71.59 | 69.66 | 70.26 | 4,084,941 | -1.29(-1.80%) |
Apr 05, 2018 | 71.16 | 71.61 | 70.90 | 71.55 | 4,232,774 | +0.76(+1.07%) |
Apr 04, 2018 | 69.17 | 71.00 | 69.01 | 70.79 | 3,663,593 | +0.88(+1.26%) |
Apr 03, 2018 | 69.28 | 70.11 | 69.09 | 69.91 | 5,065,177 | +1.03(+1.50%) |
Apr 02, 2018 | 70.39 | 70.57 | 68.42 | 68.87 | 3,944,141 | -1.61(-2.29%) |
Mar 29, 2018 | 70.48 | 70.48 | 70.48 | 0 | +0.66(+0.94%) | |
Mar 28, 2018 | 69.87 | 70.31 | 69.47 | 69.83 | 5,405,140 | +0.09(+0.13%) |
Mar 27, 2018 | 71.13 | 71.18 | 69.44 | 69.73 | 3,458,951 | -1.20(-1.69%) |
Mar 26, 2018 | 70.27 | 70.93 | 69.60 | 70.93 | 3,854,436 | +1.57(+2.26%) |
Mar 23, 2018 | 71.02 | 71.25 | 69.35 | 69.37 | 4,654,666 | -1.53(-2.16%) |
Mar 22, 2018 | 71.85 | 72.32 | 70.87 | 70.90 | 4,088,667 | -1.49(-2.06%) |
Mar 21, 2018 | 72.06 | 72.91 | 71.98 | 72.39 | 2,398,650 | +0.31(+0.43%) |
Mar 20, 2018 | 72.21 | 72.41 | 71.81 | 72.08 | 2,737,578 | -0.02(-0.03%) |
Mar 19, 2018 | 72.57 | 72.65 | 71.19 | 72.10 | 2,617,693 | -0.64(-0.88%) |
Mar 16, 2018 | 72.19 | 72.92 | 72.11 | 72.74 | 3,288,635 | +0.54(+0.75%) |
Mar 15, 2018 | 72.66 | 72.70 | 71.94 | 72.20 | 1,620,565 | -0.32(-0.44%) |
Mar 14, 2018 | 73.22 | 73.31 | 72.40 | 72.52 | 3,011,312 | -0.35(-0.48%) |
Mar 13, 2018 | 73.46 | 73.58 | 72.74 | 72.86 | 3,859,727 | -0.24(-0.32%) |
Mar 12, 2018 | 72.98 | 73.42 | 72.80 | 73.10 | 3,710,478 | +0.27(+0.38%) |
Mar 09, 2018 | 72.11 | 72.91 | 71.86 | 72.83 | 3,148,538 | +1.09(+1.53%) |
Mar 08, 2018 | 71.99 | 72.19 | 71.32 | 71.73 | 2,121,255 | -0.11(-0.15%) |
Mar 07, 2018 | 71.91 | 71.84 | 3,459,908 | +0.52(+0.73%) | ||
Mar 06, 2018 | 70.77 | 71.36 | 70.08 | 71.32 | 2,944,061 | +0.85(+1.20%) |
Mar 05, 2018 | 69.67 | 70.83 | 69.53 | 70.47 | 3,071,944 | +0.51(+0.73%) |
Mar 02, 2018 | 68.32 | 70.14 | 68.20 | 69.96 | 3,095,806 | +1.13(+1.64%) |