Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.31 | 77.31 | 76.14 | 76.64 | 1,691,421 | -0.76(-0.98%) |
May 30, 2018 | 76.58 | 77.88 | 76.29 | 77.40 | 756,487 | +1.12(+1.47%) |
May 29, 2018 | 76.78 | 77.05 | 75.86 | 76.28 | 732,129 | -0.95(-1.22%) |
May 25, 2018 | 77.22 | 77.22 | 77.22 | 0 | -0.23(-0.29%) | |
May 24, 2018 | 76.75 | 77.61 | 76.06 | 77.45 | 709,912 | +0.51(+0.67%) |
May 23, 2018 | 77.13 | 77.39 | 76.44 | 76.94 | 1,158,536 | -0.54(-0.70%) |
May 22, 2018 | 79.41 | 80.04 | 77.38 | 77.48 | 2,516,410 | -1.47(-1.86%) |
May 21, 2018 | 78.44 | 79.10 | 78.03 | 78.95 | 959,815 | +0.97(+1.25%) |
May 18, 2018 | 78.32 | 78.64 | 77.67 | 77.97 | 764,552 | -0.25(-0.32%) |
May 17, 2018 | 77.97 | 78.41 | 77.83 | 78.23 | 626,011 | +0.19(+0.24%) |
May 16, 2018 | 77.62 | 78.39 | 77.62 | 78.04 | 663,184 | +0.65(+0.84%) |
May 15, 2018 | 77.20 | 77.48 | 76.98 | 77.39 | 1,328,944 | -0.06(-0.08%) |
May 14, 2018 | 77.15 | 77.73 | 76.84 | 77.45 | 548,390 | +0.31(+0.40%) |
May 11, 2018 | 76.35 | 77.41 | 75.93 | 77.14 | 683,350 | +0.68(+0.89%) |
May 10, 2018 | 76.23 | 76.63 | 75.98 | 76.45 | 596,984 | +0.32(+0.42%) |
May 09, 2018 | 76.04 | 76.32 | 75.09 | 76.13 | 1,258,986 | +0.35(+0.46%) |
May 08, 2018 | 76.11 | 76.23 | 75.32 | 75.79 | 1,047,344 | -0.02(-0.02%) |
May 07, 2018 | 75.91 | 76.13 | 75.26 | 75.81 | 1,106,436 | -0.10(-0.13%) |
May 04, 2018 | 74.59 | 76.26 | 74.25 | 75.91 | 1,132,060 | +1.10(+1.47%) |
May 03, 2018 | 74.43 | 75.09 | 73.91 | 74.81 | 2,074,236 | +0.57(+0.77%) |
May 02, 2018 | 75.03 | 75.28 | 73.86 | 74.23 | 4,077,998 | -0.62(-0.83%) |
May 01, 2018 | 74.48 | 75.13 | 73.74 | 74.86 | 1,139,941 | +0.30(+0.41%) |
Apr 30, 2018 | 77.00 | 77.03 | 74.34 | 74.56 | 2,305,327 | -2.20(-2.87%) |
Apr 27, 2018 | 75.05 | 76.89 | 75.04 | 76.76 | 1,363,020 | +1.64(+2.18%) |
Apr 26, 2018 | 75.29 | 76.41 | 74.83 | 75.12 | 1,670,924 | +0.14(+0.19%) |
Apr 25, 2018 | 74.43 | 75.51 | 74.28 | 74.98 | 1,153,943 | +0.35(+0.48%) |
Apr 24, 2018 | 75.07 | 76.25 | 74.34 | 74.62 | 1,282,692 | -0.33(-0.44%) |
Apr 23, 2018 | 73.98 | 75.12 | 73.78 | 74.95 | 1,360,004 | +0.88(+1.19%) |
Apr 20, 2018 | 74.41 | 74.83 | 73.35 | 74.07 | 1,471,588 | -0.33(-0.44%) |
Apr 19, 2018 | 75.03 | 76.24 | 73.46 | 74.40 | 2,326,329 | -2.72(-3.52%) |
Apr 18, 2018 | 77.01 | 77.64 | 76.63 | 77.12 | 1,124,033 | +0.52(+0.68%) |
Apr 17, 2018 | 76.67 | 76.99 | 76.22 | 76.60 | 620,074 | +0.07(+0.09%) |
Apr 16, 2018 | 75.84 | 76.67 | 75.40 | 76.53 | 872,933 | +0.96(+1.27%) |
Apr 13, 2018 | 77.92 | 78.30 | 75.29 | 75.57 | 904,540 | -0.52(-0.68%) |
Apr 12, 2018 | 75.94 | 76.55 | 75.83 | 76.08 | 648,319 | +0.40(+0.52%) |
Apr 11, 2018 | 75.73 | 76.11 | 75.16 | 75.69 | 506,542 | -0.60(-0.79%) |
Apr 10, 2018 | 75.62 | 76.83 | 75.48 | 76.29 | 840,800 | +1.32(+1.76%) |
Apr 09, 2018 | 75.54 | 76.01 | 74.87 | 74.97 | 774,709 | -0.38(-0.50%) |
Apr 06, 2018 | 76.21 | 76.78 | 74.41 | 75.35 | 1,679,450 | -1.18(-1.54%) |
Apr 05, 2018 | 76.02 | 76.90 | 75.27 | 76.53 | 1,195,758 | +0.79(+1.04%) |
Apr 04, 2018 | 73.69 | 75.93 | 73.68 | 75.75 | 688,714 | +1.35(+1.82%) |
Apr 03, 2018 | 73.64 | 74.47 | 73.26 | 74.40 | 959,438 | +1.16(+1.58%) |
Apr 02, 2018 | 75.47 | 75.80 | 72.43 | 73.24 | 951,930 | -2.60(-3.43%) |
Mar 29, 2018 | 75.84 | 75.84 | 75.84 | 0 | +0.98(+1.31%) | |
Mar 28, 2018 | 75.14 | 75.92 | 74.49 | 74.86 | 1,073,926 | +0.07(+0.09%) |
Mar 27, 2018 | 74.94 | 75.87 | 74.44 | 74.79 | 766,853 | -0.01(-0.01%) |
Mar 26, 2018 | 73.82 | 74.99 | 73.61 | 74.80 | 884,178 | +1.76(+2.42%) |
Mar 23, 2018 | 74.45 | 74.89 | 72.98 | 73.04 | 948,502 | -1.23(-1.66%) |
Mar 22, 2018 | 75.92 | 76.20 | 74.19 | 74.27 | 852,812 | -2.11(-2.76%) |
Mar 21, 2018 | 76.71 | 77.09 | 76.35 | 76.38 | 650,709 | -0.25(-0.33%) |
Mar 20, 2018 | 76.68 | 77.01 | 75.97 | 76.63 | 723,761 | +0.24(+0.32%) |
Mar 19, 2018 | 76.62 | 77.37 | 75.97 | 76.39 | 828,917 | -0.24(-0.32%) |
Mar 16, 2018 | 76.34 | 77.23 | 75.91 | 76.63 | 4,473,471 | +0.45(+0.59%) |
Mar 15, 2018 | 76.45 | 76.83 | 75.92 | 76.18 | 848,982 | -0.11(-0.14%) |
Mar 14, 2018 | 77.70 | 77.81 | 76.13 | 76.29 | 979,083 | -1.14(-1.47%) |
Mar 13, 2018 | 78.29 | 78.51 | 77.18 | 77.43 | 744,422 | -0.54(-0.69%) |
Mar 12, 2018 | 78.19 | 78.62 | 77.34 | 77.97 | 1,019,339 | -0.21(-0.27%) |
Mar 09, 2018 | 76.95 | 78.22 | 76.35 | 78.19 | 642,921 | +1.77(+2.32%) |
Mar 08, 2018 | 77.06 | 77.09 | 76.21 | 76.41 | 803,180 | -0.35(-0.46%) |
Mar 07, 2018 | 77.04 | 76.77 | 831,997 | -0.73(-0.94%) | ||
Mar 06, 2018 | 77.02 | 77.59 | 76.32 | 77.50 | 878,699 | +0.63(+0.82%) |
Mar 05, 2018 | 75.70 | 77.21 | 75.43 | 76.87 | 816,599 | +0.77(+1.01%) |
Mar 02, 2018 | 76.13 | 76.45 | 75.51 | 76.10 | 1,214,937 | -0.46(-0.60%) |