Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.86 | 76.20 | 74.57 | 74.60 | 12,689,314 | -1.43(-1.88%) |
May 30, 2018 | 74.52 | 76.12 | 74.34 | 76.02 | 10,304,784 | +1.55(+2.09%) |
May 29, 2018 | 74.07 | 74.58 | 73.94 | 74.47 | 9,325,407 | -0.05(-0.07%) |
May 25, 2018 | 74.52 | 74.52 | 74.52 | 0 | -0.35(-0.47%) | |
May 24, 2018 | 75.01 | 75.01 | 73.91 | 74.88 | 9,489,270 | -0.14(-0.19%) |
May 23, 2018 | 74.97 | 75.03 | 74.26 | 75.02 | 10,398,338 | -0.33(-0.43%) |
May 22, 2018 | 76.37 | 76.65 | 75.27 | 75.35 | 8,925,462 | -1.03(-1.35%) |
May 21, 2018 | 76.04 | 76.40 | 75.75 | 76.38 | 11,855,083 | +0.79(+1.04%) |
May 18, 2018 | 76.13 | 76.31 | 75.45 | 75.59 | 13,325,578 | -0.77(-1.01%) |
May 17, 2018 | 78.66 | 79.16 | 75.78 | 76.36 | 32,880,792 | -1.48(-1.90%) |
May 16, 2018 | 76.70 | 78.29 | 76.58 | 77.84 | 15,143,636 | +1.45(+1.90%) |
May 15, 2018 | 75.97 | 76.71 | 75.74 | 76.39 | 10,315,220 | +0.12(+0.15%) |
May 14, 2018 | 75.82 | 76.63 | 75.60 | 76.27 | 10,507,376 | +0.91(+1.21%) |
May 11, 2018 | 74.73 | 75.48 | 74.06 | 75.36 | 10,992,706 | +0.62(+0.83%) |
May 10, 2018 | 74.69 | 75.71 | 74.12 | 74.73 | 17,542,902 | +0.14(+0.18%) |
May 09, 2018 | 74.15 | 75.15 | 73.64 | 74.60 | 35,918,792 | -2.41(-3.13%) |
May 08, 2018 | 76.81 | 77.10 | 76.27 | 77.00 | 7,290,602 | +0.24(+0.32%) |
May 07, 2018 | 78.58 | 78.58 | 76.58 | 76.76 | 12,017,425 | -1.85(-2.35%) |
May 04, 2018 | 77.24 | 79.12 | 76.66 | 78.61 | 7,762,451 | +1.17(+1.51%) |
May 03, 2018 | 77.41 | 77.50 | 76.45 | 77.44 | 7,656,054 | -0.10(-0.13%) |
May 02, 2018 | 78.25 | 78.36 | 77.38 | 77.54 | 6,773,122 | -0.96(-1.22%) |
May 01, 2018 | 78.74 | 79.04 | 77.55 | 78.50 | 7,746,819 | -0.94(-1.19%) |
Apr 30, 2018 | 78.98 | 80.52 | 78.96 | 79.45 | 9,671,138 | +1.05(+1.34%) |
Apr 27, 2018 | 78.92 | 78.94 | 78.21 | 78.40 | 6,292,269 | -0.58(-0.74%) |
Apr 26, 2018 | 78.29 | 79.32 | 78.05 | 78.98 | 6,437,735 | +0.69(+0.88%) |
Apr 25, 2018 | 77.52 | 78.76 | 77.14 | 78.29 | 7,523,060 | +0.57(+0.74%) |
Apr 24, 2018 | 77.93 | 78.05 | 76.85 | 77.71 | 9,430,631 | +0.39(+0.50%) |
Apr 23, 2018 | 78.04 | 78.21 | 77.25 | 77.33 | 8,194,237 | -0.79(-1.01%) |
Apr 20, 2018 | 78.92 | 79.37 | 77.84 | 78.12 | 9,269,413 | -0.82(-1.04%) |
Apr 19, 2018 | 78.50 | 79.07 | 77.76 | 78.93 | 7,335,338 | +0.29(+0.37%) |
Apr 18, 2018 | 79.21 | 79.54 | 78.59 | 78.65 | 6,518,229 | -0.30(-0.38%) |
Apr 17, 2018 | 78.57 | 79.19 | 78.50 | 78.94 | 7,573,521 | +0.95(+1.22%) |
Apr 16, 2018 | 77.42 | 78.72 | 77.34 | 77.99 | 7,816,859 | +0.74(+0.95%) |
Apr 13, 2018 | 77.14 | 77.48 | 76.51 | 77.25 | 8,416,799 | +0.53(+0.69%) |
Apr 12, 2018 | 77.41 | 77.98 | 76.71 | 76.72 | 7,631,236 | -0.43(-0.56%) |
Apr 11, 2018 | 77.24 | 78.01 | 77.06 | 77.16 | 6,991,053 | -0.48(-0.62%) |
Apr 10, 2018 | 77.99 | 78.22 | 76.93 | 77.64 | 10,831,124 | +0.15(+0.20%) |
Apr 09, 2018 | 78.00 | 78.54 | 77.45 | 77.49 | 9,317,577 | -0.37(-0.47%) |
Apr 06, 2018 | 77.98 | 78.94 | 77.35 | 77.86 | 7,070,407 | -1.01(-1.28%) |
Apr 05, 2018 | 78.67 | 79.34 | 78.20 | 78.86 | 7,075,029 | +0.53(+0.68%) |
Apr 04, 2018 | 76.88 | 78.58 | 76.73 | 78.33 | 7,276,956 | +0.38(+0.48%) |
Apr 03, 2018 | 77.46 | 78.09 | 76.83 | 77.96 | 10,795,549 | +1.12(+1.46%) |
Apr 02, 2018 | 79.03 | 79.25 | 76.19 | 76.83 | 21,298,376 | -3.07(-3.84%) |
Mar 29, 2018 | 79.90 | 79.90 | 79.90 | 0 | +1.08(+1.37%) | |
Mar 28, 2018 | 77.47 | 79.25 | 77.41 | 78.83 | 12,888,529 | +1.54(+2.00%) |
Mar 27, 2018 | 79.00 | 79.07 | 76.77 | 77.28 | 7,286,542 | -1.30(-1.66%) |
Mar 26, 2018 | 77.43 | 78.75 | 77.34 | 78.58 | 10,241,668 | +1.87(+2.44%) |
Mar 23, 2018 | 78.45 | 78.80 | 76.59 | 76.72 | 11,273,821 | -1.54(-1.97%) |
Mar 22, 2018 | 78.61 | 79.28 | 78.13 | 78.26 | 13,635,443 | -0.93(-1.18%) |
Mar 21, 2018 | 78.93 | 80.54 | 78.75 | 79.19 | 13,178,702 | +0.21(+0.26%) |
Mar 20, 2018 | 78.91 | 79.15 | 78.47 | 78.99 | 9,194,868 | +0.45(+0.57%) |
Mar 19, 2018 | 79.85 | 80.00 | 78.22 | 78.54 | 13,419,510 | -1.54(-1.93%) |
Mar 16, 2018 | 78.78 | 80.91 | 78.58 | 80.08 | 31,617,752 | +1.49(+1.90%) |
Mar 15, 2018 | 78.75 | 79.74 | 77.15 | 78.59 | 18,499,894 | -0.14(-0.18%) |
Mar 14, 2018 | 79.49 | 79.91 | 78.58 | 78.74 | 12,292,752 | -0.57(-0.71%) |
Mar 13, 2018 | 79.38 | 79.84 | 79.02 | 79.30 | 7,986,188 | +0.21(+0.26%) |
Mar 12, 2018 | 79.66 | 80.33 | 78.93 | 79.10 | 9,435,141 | -0.58(-0.73%) |
Mar 09, 2018 | 79.25 | 79.68 | 78.61 | 79.68 | 10,861,064 | +0.72(+0.91%) |
Mar 08, 2018 | 78.83 | 79.15 | 78.44 | 78.96 | 10,663,500 | +0.63(+0.80%) |
Mar 07, 2018 | 79.04 | 77.97 | 78.33 | 12,824,543 | -1.18(-1.48%) | |
Mar 06, 2018 | 80.66 | 80.73 | 79.13 | 79.51 | 12,347,751 | -0.82(-1.02%) |
Mar 05, 2018 | 78.69 | 80.80 | 78.63 | 80.33 | 14,989,371 | +1.08(+1.36%) |
Mar 02, 2018 | 77.91 | 79.37 | 77.89 | 79.25 | 21,330,408 | -0.28(-0.35%) |