Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.94 | 74.33 | 73.08 | 73.34 | 5,976,769 | -1.06(-1.43%) |
May 30, 2018 | 73.87 | 74.78 | 73.52 | 74.41 | 2,914,198 | +0.54(+0.73%) |
May 29, 2018 | 74.10 | 74.27 | 73.51 | 73.87 | 2,381,093 | -0.56(-0.75%) |
May 25, 2018 | 74.43 | 74.43 | 74.43 | 0 | -0.85(-1.13%) | |
May 24, 2018 | 74.93 | 75.49 | 74.80 | 75.27 | 1,798,503 | +0.34(+0.46%) |
May 23, 2018 | 73.87 | 75.02 | 73.81 | 74.93 | 1,876,041 | +0.64(+0.86%) |
May 22, 2018 | 74.88 | 75.05 | 74.17 | 74.29 | 2,624,714 | -0.28(-0.37%) |
May 21, 2018 | 74.53 | 74.90 | 74.46 | 74.57 | 1,773,609 | +0.32(+0.43%) |
May 18, 2018 | 74.89 | 75.23 | 73.92 | 74.26 | 2,747,632 | -0.60(-0.80%) |
May 17, 2018 | 75.24 | 75.64 | 74.67 | 74.85 | 2,198,333 | -0.51(-0.68%) |
May 16, 2018 | 75.42 | 75.66 | 75.08 | 75.36 | 1,933,005 | +0.21(+0.28%) |
May 15, 2018 | 74.94 | 75.59 | 74.75 | 75.16 | 1,774,572 | +0.09(+0.12%) |
May 14, 2018 | 75.97 | 76.05 | 75.04 | 75.07 | 1,720,196 | -0.92(-1.21%) |
May 11, 2018 | 76.05 | 76.49 | 75.68 | 75.98 | 1,580,726 | -0.05(-0.07%) |
May 10, 2018 | 75.95 | 76.34 | 75.64 | 76.04 | 2,645,886 | +0.21(+0.27%) |
May 09, 2018 | 74.95 | 75.88 | 74.64 | 75.83 | 1,982,541 | +0.84(+1.13%) |
May 08, 2018 | 74.98 | 75.28 | 74.49 | 74.99 | 1,827,543 | +0.36(+0.48%) |
May 07, 2018 | 74.33 | 74.80 | 73.93 | 74.63 | 3,749,435 | +0.61(+0.82%) |
May 04, 2018 | 73.99 | 74.43 | 73.41 | 74.02 | 2,379,370 | -0.22(-0.29%) |
May 03, 2018 | 72.27 | 74.57 | 72.25 | 74.23 | 6,286,433 | +2.22(+3.08%) |
May 02, 2018 | 75.61 | 76.57 | 71.86 | 72.01 | 7,324,196 | -5.78(-7.43%) |
May 01, 2018 | 78.22 | 78.35 | 76.93 | 77.80 | 3,777,253 | -0.41(-0.53%) |
Apr 30, 2018 | 78.64 | 79.08 | 78.21 | 78.21 | 3,884,242 | +0.04(+0.06%) |
Apr 27, 2018 | 77.81 | 78.43 | 77.69 | 78.16 | 2,477,893 | +0.26(+0.33%) |
Apr 26, 2018 | 77.27 | 78.28 | 77.27 | 77.90 | 3,228,887 | +1.35(+1.76%) |
Apr 25, 2018 | 76.54 | 76.85 | 76.06 | 76.56 | 1,836,318 | +0.07(+0.09%) |
Apr 24, 2018 | 77.44 | 77.89 | 76.08 | 76.49 | 1,986,045 | -0.64(-0.83%) |
Apr 23, 2018 | 77.61 | 77.74 | 76.95 | 77.12 | 2,044,269 | -0.36(-0.46%) |
Apr 20, 2018 | 77.48 | 77.95 | 77.28 | 77.48 | 1,927,234 | -0.13(-0.17%) |
Apr 19, 2018 | 77.81 | 78.04 | 77.20 | 77.62 | 1,746,699 | -0.49(-0.63%) |
Apr 18, 2018 | 77.81 | 78.52 | 77.81 | 78.11 | 2,058,538 | +0.35(+0.45%) |
Apr 17, 2018 | 77.76 | 78.17 | 77.50 | 77.76 | 1,805,037 | +0.31(+0.39%) |
Apr 16, 2018 | 77.32 | 77.94 | 77.18 | 77.46 | 1,831,953 | +0.75(+0.98%) |
Apr 13, 2018 | 77.27 | 77.43 | 76.38 | 76.70 | 1,819,770 | -0.30(-0.38%) |
Apr 12, 2018 | 77.11 | 77.82 | 76.91 | 77.00 | 1,869,871 | +0.28(+0.36%) |
Apr 11, 2018 | 76.77 | 77.36 | 76.63 | 76.72 | 1,766,824 | -0.13(-0.16%) |
Apr 10, 2018 | 76.87 | 77.11 | 76.32 | 76.84 | 2,619,423 | +1.01(+1.34%) |
Apr 09, 2018 | 76.19 | 76.70 | 75.74 | 75.83 | 1,659,478 | -0.01(-0.01%) |
Apr 06, 2018 | 76.72 | 77.21 | 75.36 | 75.84 | 2,106,633 | -1.39(-1.80%) |
Apr 05, 2018 | 77.18 | 77.54 | 76.40 | 77.23 | 2,125,152 | +0.53(+0.69%) |
Apr 04, 2018 | 74.93 | 76.83 | 74.82 | 76.70 | 2,907,056 | +1.18(+1.56%) |
Apr 03, 2018 | 75.20 | 75.73 | 74.44 | 75.53 | 2,743,387 | +0.33(+0.44%) |
Apr 02, 2018 | 76.52 | 77.06 | 74.43 | 75.19 | 2,542,429 | -1.25(-1.63%) |
Mar 29, 2018 | 76.44 | 76.44 | 76.44 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.39 | 76.45 | 75.39 | 75.65 | 2,757,848 | +0.33(+0.44%) |
Mar 27, 2018 | 75.64 | 76.72 | 74.99 | 75.32 | 3,347,925 | -0.13(-0.18%) |
Mar 26, 2018 | 74.15 | 75.62 | 74.13 | 75.45 | 2,282,951 | +2.11(+2.88%) |
Mar 23, 2018 | 74.00 | 74.49 | 73.34 | 73.34 | 3,029,807 | -0.45(-0.61%) |
Mar 22, 2018 | 73.71 | 74.87 | 73.70 | 73.79 | 2,223,235 | -0.57(-0.76%) |
Mar 21, 2018 | 74.65 | 75.00 | 74.26 | 74.36 | 1,450,641 | -0.25(-0.34%) |
Mar 20, 2018 | 74.08 | 74.95 | 73.80 | 74.61 | 2,066,467 | +0.85(+1.16%) |
Mar 19, 2018 | 74.78 | 74.78 | 73.09 | 73.76 | 2,423,814 | -1.22(-1.63%) |
Mar 16, 2018 | 74.46 | 75.25 | 74.37 | 74.98 | 2,610,606 | +0.56(+0.75%) |
Mar 15, 2018 | 73.96 | 75.34 | 73.79 | 74.42 | 2,487,609 | +0.55(+0.74%) |
Mar 14, 2018 | 74.07 | 74.32 | 73.79 | 73.87 | 1,884,839 | -0.07(-0.10%) |
Mar 13, 2018 | 74.38 | 74.73 | 73.74 | 73.94 | 2,105,241 | -0.05(-0.07%) |
Mar 12, 2018 | 74.79 | 75.36 | 73.91 | 74.00 | 2,969,949 | -0.48(-0.65%) |
Mar 09, 2018 | 74.16 | 74.78 | 73.86 | 74.48 | 2,113,444 | +0.48(+0.64%) |
Mar 08, 2018 | 73.37 | 74.12 | 73.29 | 74.01 | 2,618,804 | +0.91(+1.24%) |
Mar 07, 2018 | 73.24 | 72.23 | 73.10 | 2,066,803 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.81 | 73.31 | 72.42 | 73.07 | 2,187,947 | +0.67(+0.93%) |
Mar 05, 2018 | 71.79 | 72.61 | 71.58 | 72.40 | 2,111,611 | +0.31(+0.42%) |
Mar 02, 2018 | 70.60 | 72.49 | 70.13 | 72.09 | 3,092,332 | +0.53(+0.74%) |