Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.31 | 77.43 | 76.13 | 77.36 | 10,471,630 | +1.07(+1.41%) |
May 30, 2018 | 75.43 | 76.44 | 75.43 | 76.29 | 3,820,242 | +1.29(+1.72%) |
May 29, 2018 | 74.70 | 75.16 | 74.28 | 75.00 | 3,802,574 | -0.30(-0.40%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.24 | 75.24 | 74.69 | 75.24 | 2,728,047 | +0.03(+0.04%) |
May 23, 2018 | 74.33 | 75.43 | 74.24 | 75.22 | 2,766,652 | +0.42(+0.56%) |
May 22, 2018 | 74.73 | 75.41 | 74.43 | 74.80 | 2,880,766 | +0.35(+0.48%) |
May 21, 2018 | 74.86 | 75.09 | 74.30 | 74.44 | 2,754,586 | -0.22(-0.29%) |
May 18, 2018 | 74.13 | 74.86 | 74.13 | 74.66 | 4,399,410 | +0.37(+0.50%) |
May 17, 2018 | 73.72 | 74.45 | 73.72 | 74.29 | 3,087,074 | +0.44(+0.59%) |
May 16, 2018 | 74.42 | 74.55 | 73.65 | 73.85 | 3,973,123 | -0.43(-0.57%) |
May 15, 2018 | 74.74 | 74.94 | 73.93 | 74.28 | 4,053,882 | -0.78(-1.04%) |
May 14, 2018 | 74.63 | 75.28 | 74.54 | 75.05 | 5,245,938 | +0.56(+0.75%) |
May 11, 2018 | 73.32 | 74.49 | 73.20 | 74.49 | 4,863,036 | +1.44(+1.97%) |
May 10, 2018 | 71.79 | 73.34 | 71.75 | 73.06 | 4,115,484 | +1.44(+2.01%) |
May 09, 2018 | 71.34 | 71.96 | 70.88 | 71.62 | 3,680,304 | +0.35(+0.49%) |
May 08, 2018 | 70.91 | 71.29 | 70.63 | 71.27 | 5,082,057 | +0.23(+0.32%) |
May 07, 2018 | 70.84 | 71.61 | 70.68 | 71.04 | 4,123,131 | +0.21(+0.29%) |
May 04, 2018 | 69.95 | 71.03 | 69.65 | 70.83 | 3,727,198 | +0.33(+0.46%) |
May 03, 2018 | 71.06 | 71.11 | 69.97 | 70.51 | 4,946,595 | -0.71(-1.00%) |
May 02, 2018 | 71.09 | 71.73 | 70.89 | 71.22 | 5,718,084 | -0.22(-0.30%) |
May 01, 2018 | 72.89 | 73.12 | 71.10 | 71.44 | 6,979,602 | -1.81(-2.47%) |
Apr 30, 2018 | 75.07 | 75.18 | 73.24 | 73.25 | 6,069,136 | -1.50(-2.01%) |
Apr 27, 2018 | 74.54 | 75.21 | 74.43 | 74.75 | 3,552,334 | +0.16(+0.22%) |
Apr 26, 2018 | 73.56 | 75.49 | 73.56 | 74.58 | 5,598,946 | +1.27(+1.74%) |
Apr 25, 2018 | 72.52 | 74.38 | 72.29 | 73.31 | 5,953,500 | +0.95(+1.31%) |
Apr 24, 2018 | 73.34 | 73.64 | 71.30 | 72.36 | 7,077,822 | -0.10(-0.14%) |
Apr 23, 2018 | 71.77 | 72.54 | 71.53 | 72.46 | 4,444,749 | +1.03(+1.44%) |
Apr 20, 2018 | 71.96 | 72.20 | 71.21 | 71.43 | 6,003,403 | -0.62(-0.87%) |
Apr 19, 2018 | 71.34 | 72.05 | 70.97 | 72.05 | 5,522,304 | +0.03(+0.04%) |
Apr 18, 2018 | 72.24 | 72.50 | 71.91 | 72.03 | 4,716,123 | -0.18(-0.25%) |
Apr 17, 2018 | 72.80 | 72.86 | 71.82 | 72.21 | 4,186,309 | -0.18(-0.25%) |
Apr 16, 2018 | 72.70 | 72.96 | 71.98 | 72.39 | 3,035,948 | +0.36(+0.50%) |
Apr 13, 2018 | 72.17 | 72.69 | 71.59 | 72.03 | 2,935,637 | +0.39(+0.54%) |
Apr 12, 2018 | 71.55 | 71.99 | 71.21 | 71.64 | 2,347,745 | +0.51(+0.71%) |
Apr 11, 2018 | 70.79 | 71.29 | 70.58 | 71.13 | 3,132,187 | -0.44(-0.62%) |
Apr 10, 2018 | 70.55 | 71.99 | 70.54 | 71.58 | 4,047,749 | +1.70(+2.43%) |
Apr 09, 2018 | 69.81 | 70.79 | 68.96 | 69.88 | 5,951,800 | +0.44(+0.64%) |
Apr 06, 2018 | 70.64 | 70.68 | 68.94 | 69.43 | 4,441,394 | -1.60(-2.25%) |
Apr 05, 2018 | 70.94 | 71.24 | 70.55 | 71.03 | 2,402,780 | +0.02(+0.03%) |
Apr 04, 2018 | 69.41 | 71.21 | 69.31 | 71.02 | 3,344,916 | +0.96(+1.37%) |
Apr 03, 2018 | 68.89 | 70.11 | 68.54 | 70.06 | 3,996,250 | +1.66(+2.43%) |
Apr 02, 2018 | 69.46 | 69.85 | 68.12 | 68.40 | 6,953,561 | -1.51(-2.16%) |
Mar 29, 2018 | 69.90 | 69.90 | 69.90 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 68.72 | 70.17 | 68.70 | 69.58 | 4,712,206 | +1.22(+1.78%) |
Mar 27, 2018 | 68.75 | 69.21 | 67.89 | 68.36 | 4,505,379 | -0.47(-0.68%) |
Mar 26, 2018 | 68.31 | 68.87 | 67.45 | 68.83 | 3,861,237 | +1.28(+1.90%) |
Mar 23, 2018 | 69.36 | 69.42 | 67.32 | 67.55 | 4,757,150 | -1.60(-2.31%) |
Mar 22, 2018 | 70.08 | 70.48 | 69.04 | 69.15 | 4,224,463 | -1.55(-2.19%) |
Mar 21, 2018 | 70.89 | 71.38 | 70.50 | 70.69 | 4,484,701 | -0.12(-0.17%) |
Mar 20, 2018 | 71.41 | 71.56 | 70.34 | 70.81 | 4,365,042 | -0.33(-0.46%) |
Mar 19, 2018 | 72.39 | 72.46 | 70.62 | 71.13 | 5,663,464 | -1.59(-2.19%) |
Mar 16, 2018 | 71.56 | 72.72 | 71.49 | 72.72 | 9,215,510 | +1.57(+2.21%) |
Mar 15, 2018 | 71.00 | 72.15 | 70.89 | 71.15 | 4,327,695 | +0.23(+0.33%) |
Mar 14, 2018 | 71.86 | 70.49 | 70.92 | 3,506,279 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.45 | 72.16 | 71.17 | 71.51 | 5,382,546 | +0.10(+0.14%) |
Mar 12, 2018 | 72.13 | 72.22 | 71.03 | 71.41 | 5,599,911 | -0.52(-0.72%) |
Mar 09, 2018 | 71.63 | 72.24 | 71.27 | 71.93 | 4,869,331 | +0.65(+0.91%) |
Mar 08, 2018 | 70.16 | 71.40 | 69.99 | 71.28 | 3,842,443 | +1.31(+1.87%) |
Mar 07, 2018 | 70.12 | 69.97 | 2,508,575 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.35 | 70.47 | 69.46 | 69.74 | 3,279,499 | -0.46(-0.66%) |
Mar 05, 2018 | 69.48 | 70.55 | 69.31 | 70.20 | 4,224,134 | +0.42(+0.61%) |
Mar 02, 2018 | 69.01 | 70.11 | 68.96 | 69.78 | 3,560,267 | +0.66(+0.95%) |