Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.40 | 73.62 | 72.50 | 72.95 | 4,740,864 | -0.76(-1.03%) |
May 30, 2018 | 72.61 | 73.99 | 72.36 | 73.71 | 3,220,400 | +2.17(+3.03%) |
May 29, 2018 | 74.18 | 74.23 | 71.19 | 71.54 | 3,875,712 | -3.80(-5.05%) |
May 25, 2018 | 75.34 | 75.34 | 75.34 | 0 | -0.27(-0.36%) | |
May 24, 2018 | 75.71 | 75.96 | 74.82 | 75.61 | 2,914,837 | -0.39(-0.52%) |
May 23, 2018 | 76.21 | 76.40 | 75.00 | 76.01 | 2,809,283 | -0.80(-1.04%) |
May 22, 2018 | 76.66 | 77.58 | 76.62 | 76.80 | 2,383,944 | +0.26(+0.34%) |
May 21, 2018 | 76.75 | 77.27 | 76.35 | 76.54 | 2,151,485 | +0.06(+0.08%) |
May 18, 2018 | 76.61 | 76.92 | 75.93 | 76.48 | 3,032,248 | -0.13(-0.18%) |
May 17, 2018 | 75.45 | 76.90 | 75.31 | 76.61 | 3,080,164 | +1.08(+1.42%) |
May 16, 2018 | 74.90 | 75.95 | 74.74 | 75.54 | 2,535,371 | +0.47(+0.63%) |
May 15, 2018 | 74.52 | 75.85 | 74.41 | 75.07 | 4,006,156 | +0.50(+0.67%) |
May 14, 2018 | 74.90 | 75.20 | 74.42 | 74.57 | 2,577,965 | -0.01(-0.01%) |
May 11, 2018 | 75.37 | 75.76 | 74.30 | 74.58 | 3,538,065 | -0.72(-0.95%) |
May 10, 2018 | 74.82 | 75.32 | 74.00 | 75.29 | 2,849,987 | +0.53(+0.71%) |
May 09, 2018 | 75.08 | 75.27 | 73.96 | 74.76 | 3,750,546 | +0.02(+0.03%) |
May 08, 2018 | 74.94 | 75.84 | 74.29 | 74.74 | 2,132,993 | -0.30(-0.40%) |
May 07, 2018 | 75.20 | 75.66 | 74.50 | 75.04 | 2,307,623 | -0.12(-0.16%) |
May 04, 2018 | 72.41 | 75.55 | 72.41 | 75.16 | 3,075,330 | +2.28(+3.14%) |
May 03, 2018 | 75.55 | 75.99 | 71.55 | 72.87 | 7,682,537 | -2.71(-3.59%) |
May 02, 2018 | 78.81 | 78.99 | 75.45 | 75.58 | 4,325,006 | -3.64(-4.60%) |
May 01, 2018 | 79.15 | 79.30 | 78.32 | 79.23 | 1,578,914 | -0.16(-0.20%) |
Apr 30, 2018 | 80.74 | 81.00 | 79.38 | 79.38 | 2,257,421 | -0.97(-1.21%) |
Apr 27, 2018 | 79.69 | 80.51 | 79.38 | 80.35 | 1,017,158 | +0.32(+0.40%) |
Apr 26, 2018 | 79.72 | 80.35 | 79.24 | 80.03 | 1,343,333 | +0.31(+0.39%) |
Apr 25, 2018 | 79.70 | 80.18 | 78.78 | 79.72 | 1,576,691 | -0.28(-0.35%) |
Apr 24, 2018 | 80.64 | 81.33 | 79.28 | 80.00 | 1,592,626 | -0.18(-0.22%) |
Apr 23, 2018 | 80.18 | 80.58 | 79.74 | 80.18 | 1,274,555 | +0.26(+0.33%) |
Apr 20, 2018 | 80.30 | 80.41 | 79.44 | 79.91 | 2,062,999 | -0.03(-0.04%) |
Apr 19, 2018 | 78.97 | 80.56 | 78.97 | 79.94 | 1,892,902 | +0.92(+1.16%) |
Apr 18, 2018 | 78.67 | 79.42 | 78.45 | 79.03 | 1,893,923 | +0.70(+0.90%) |
Apr 17, 2018 | 79.02 | 79.63 | 78.06 | 78.32 | 1,869,642 | -0.13(-0.17%) |
Apr 16, 2018 | 78.63 | 78.84 | 77.95 | 78.46 | 2,256,069 | +0.60(+0.77%) |
Apr 13, 2018 | 79.08 | 79.15 | 77.48 | 77.86 | 1,706,809 | -0.56(-0.71%) |
Apr 12, 2018 | 77.45 | 78.96 | 77.29 | 78.42 | 1,816,981 | +1.55(+2.01%) |
Apr 11, 2018 | 77.28 | 77.95 | 76.78 | 76.88 | 2,451,051 | -1.30(-1.66%) |
Apr 10, 2018 | 77.35 | 78.58 | 77.19 | 78.17 | 3,372,762 | +2.05(+2.70%) |
Apr 09, 2018 | 76.94 | 77.80 | 75.99 | 76.12 | 3,200,271 | -0.28(-0.37%) |
Apr 06, 2018 | 77.39 | 78.03 | 75.47 | 76.41 | 2,411,942 | -1.93(-2.46%) |
Apr 05, 2018 | 78.64 | 79.03 | 77.73 | 78.33 | 1,969,323 | +0.37(+0.47%) |
Apr 04, 2018 | 75.35 | 78.20 | 75.23 | 77.97 | 2,680,417 | +1.19(+1.55%) |
Apr 03, 2018 | 76.06 | 77.02 | 75.36 | 76.78 | 2,956,586 | +1.40(+1.86%) |
Apr 02, 2018 | 77.21 | 77.32 | 74.14 | 75.37 | 3,515,706 | -1.94(-2.51%) |
Mar 29, 2018 | 77.32 | 77.32 | 77.32 | 0 | +0.49(+0.63%) | |
Mar 28, 2018 | 76.92 | 77.49 | 76.05 | 76.83 | 3,130,332 | +0.25(+0.33%) |
Mar 27, 2018 | 77.98 | 78.59 | 76.05 | 76.58 | 3,112,230 | -1.20(-1.55%) |
Mar 26, 2018 | 76.64 | 78.56 | 75.93 | 77.78 | 2,546,711 | +2.64(+3.51%) |
Mar 23, 2018 | 78.77 | 78.80 | 74.86 | 75.14 | 3,177,575 | -3.30(-4.21%) |
Mar 22, 2018 | 80.06 | 80.58 | 78.14 | 78.44 | 3,166,686 | -2.85(-3.51%) |
Mar 21, 2018 | 81.52 | 82.30 | 81.24 | 81.30 | 2,665,506 | -0.02(-0.02%) |
Mar 20, 2018 | 80.91 | 81.74 | 80.80 | 81.31 | 2,355,578 | +0.88(+1.10%) |
Mar 19, 2018 | 81.05 | 81.34 | 79.41 | 80.43 | 2,779,974 | -0.69(-0.86%) |
Mar 16, 2018 | 81.23 | 81.74 | 80.83 | 81.12 | 5,020,904 | +0.12(+0.15%) |
Mar 15, 2018 | 81.05 | 81.88 | 80.71 | 81.00 | 2,367,012 | +0.33(+0.41%) |
Mar 14, 2018 | 82.33 | 82.33 | 80.43 | 80.68 | 2,428,607 | -1.16(-1.41%) |
Mar 13, 2018 | 82.59 | 83.01 | 81.60 | 81.83 | 2,864,218 | -0.22(-0.26%) |
Mar 12, 2018 | 82.40 | 82.54 | 81.82 | 82.05 | 4,620,738 | -0.31(-0.37%) |
Mar 09, 2018 | 81.08 | 82.40 | 80.85 | 82.36 | 3,204,462 | +2.10(+2.61%) |
Mar 08, 2018 | 80.39 | 80.57 | 79.15 | 80.26 | 1,786,333 | +0.13(+0.17%) |
Mar 07, 2018 | 80.30 | 79.08 | 80.12 | 1,978,816 | -0.17(-0.21%) | |
Mar 06, 2018 | 79.82 | 80.50 | 79.13 | 80.30 | 2,089,153 | +0.99(+1.24%) |
Mar 05, 2018 | 78.03 | 80.09 | 77.76 | 79.31 | 3,040,088 | +0.46(+0.59%) |
Mar 02, 2018 | 77.53 | 79.01 | 76.49 | 78.85 | 3,231,406 | +1.25(+1.61%) |