Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.96 | 74.34 | 73.10 | 73.36 | 5,975,488 | -1.06(-1.43%) |
May 30, 2018 | 73.88 | 74.79 | 73.53 | 74.42 | 2,913,574 | +0.54(+0.73%) |
May 29, 2018 | 74.12 | 74.29 | 73.52 | 73.88 | 2,380,583 | -0.56(-0.75%) |
May 25, 2018 | 74.44 | 74.44 | 74.44 | 0 | -0.85(-1.13%) | |
May 24, 2018 | 74.95 | 75.51 | 74.81 | 75.29 | 1,798,117 | +0.34(+0.46%) |
May 23, 2018 | 73.88 | 75.04 | 73.83 | 74.95 | 1,875,639 | +0.64(+0.86%) |
May 22, 2018 | 74.89 | 75.07 | 74.19 | 74.31 | 2,624,151 | -0.28(-0.37%) |
May 21, 2018 | 74.55 | 74.92 | 74.48 | 74.59 | 1,773,228 | +0.32(+0.43%) |
May 18, 2018 | 74.90 | 75.25 | 73.94 | 74.27 | 2,747,043 | -0.60(-0.80%) |
May 17, 2018 | 75.25 | 75.66 | 74.69 | 74.87 | 2,197,862 | -0.51(-0.68%) |
May 16, 2018 | 75.43 | 75.68 | 75.09 | 75.38 | 1,932,591 | +0.21(+0.28%) |
May 15, 2018 | 74.96 | 75.61 | 74.77 | 75.17 | 1,774,192 | +0.09(+0.12%) |
May 14, 2018 | 75.99 | 76.06 | 75.05 | 75.08 | 1,719,828 | -0.92(-1.21%) |
May 11, 2018 | 76.07 | 76.51 | 75.69 | 76.00 | 1,580,387 | -0.05(-0.07%) |
May 10, 2018 | 75.96 | 76.36 | 75.66 | 76.05 | 2,645,319 | +0.21(+0.27%) |
May 09, 2018 | 74.97 | 75.89 | 74.65 | 75.85 | 1,982,116 | +0.84(+1.13%) |
May 08, 2018 | 74.99 | 75.30 | 74.50 | 75.00 | 1,827,152 | +0.36(+0.48%) |
May 07, 2018 | 74.35 | 74.81 | 73.94 | 74.64 | 3,748,632 | +0.61(+0.82%) |
May 04, 2018 | 74.01 | 74.45 | 73.42 | 74.03 | 2,378,860 | -0.22(-0.29%) |
May 03, 2018 | 72.29 | 74.59 | 72.26 | 74.25 | 6,285,086 | +2.22(+3.08%) |
May 02, 2018 | 75.62 | 76.58 | 71.88 | 72.03 | 7,322,627 | -5.78(-7.43%) |
May 01, 2018 | 78.24 | 78.37 | 76.94 | 77.81 | 3,776,444 | -0.41(-0.53%) |
Apr 30, 2018 | 78.66 | 79.10 | 78.23 | 78.23 | 3,883,410 | +0.04(+0.06%) |
Apr 27, 2018 | 77.83 | 78.44 | 77.71 | 78.18 | 2,477,362 | +0.26(+0.33%) |
Apr 26, 2018 | 77.28 | 78.30 | 77.28 | 77.92 | 3,228,195 | +1.35(+1.76%) |
Apr 25, 2018 | 76.56 | 76.87 | 76.08 | 76.57 | 1,835,924 | +0.07(+0.09%) |
Apr 24, 2018 | 77.45 | 77.90 | 76.10 | 76.50 | 1,985,620 | -0.64(-0.83%) |
Apr 23, 2018 | 77.62 | 77.76 | 76.97 | 77.14 | 2,043,831 | -0.36(-0.46%) |
Apr 20, 2018 | 77.50 | 77.97 | 77.29 | 77.50 | 1,926,821 | -0.13(-0.17%) |
Apr 19, 2018 | 77.82 | 78.06 | 77.22 | 77.63 | 1,746,324 | -0.49(-0.63%) |
Apr 18, 2018 | 77.83 | 78.54 | 77.83 | 78.13 | 2,058,097 | +0.35(+0.45%) |
Apr 17, 2018 | 77.78 | 78.19 | 77.52 | 77.78 | 1,804,650 | +0.31(+0.39%) |
Apr 16, 2018 | 77.34 | 77.96 | 77.19 | 77.47 | 1,831,561 | +0.75(+0.98%) |
Apr 13, 2018 | 77.28 | 77.45 | 76.39 | 76.72 | 1,819,380 | -0.30(-0.38%) |
Apr 12, 2018 | 77.12 | 77.84 | 76.92 | 77.01 | 1,869,470 | +0.28(+0.36%) |
Apr 11, 2018 | 76.79 | 77.37 | 76.65 | 76.74 | 1,766,445 | -0.13(-0.16%) |
Apr 10, 2018 | 76.89 | 77.13 | 76.34 | 76.86 | 2,618,862 | +1.01(+1.34%) |
Apr 09, 2018 | 76.21 | 76.72 | 75.76 | 75.85 | 1,659,122 | -0.01(-0.01%) |
Apr 06, 2018 | 76.74 | 77.23 | 75.38 | 75.86 | 2,106,181 | -1.39(-1.80%) |
Apr 05, 2018 | 77.19 | 77.55 | 76.42 | 77.25 | 2,124,697 | +0.53(+0.69%) |
Apr 04, 2018 | 74.95 | 76.84 | 74.83 | 76.72 | 2,906,433 | +1.18(+1.56%) |
Apr 03, 2018 | 75.22 | 75.75 | 74.45 | 75.54 | 2,742,799 | +0.33(+0.44%) |
Apr 02, 2018 | 76.54 | 77.08 | 74.45 | 75.21 | 2,541,884 | -1.25(-1.63%) |
Mar 29, 2018 | 76.46 | 76.46 | 76.46 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.41 | 76.47 | 75.41 | 75.67 | 2,757,257 | +0.33(+0.44%) |
Mar 27, 2018 | 75.66 | 76.74 | 75.00 | 75.33 | 3,347,208 | -0.13(-0.18%) |
Mar 26, 2018 | 74.17 | 75.64 | 74.15 | 75.47 | 2,282,462 | +2.11(+2.88%) |
Mar 23, 2018 | 74.01 | 74.51 | 73.36 | 73.36 | 3,029,158 | -0.45(-0.61%) |
Mar 22, 2018 | 73.73 | 74.89 | 73.72 | 73.81 | 2,222,759 | -0.57(-0.76%) |
Mar 21, 2018 | 74.67 | 75.01 | 74.27 | 74.37 | 1,450,330 | -0.25(-0.34%) |
Mar 20, 2018 | 74.10 | 74.97 | 73.82 | 74.63 | 2,066,024 | +0.85(+1.16%) |
Mar 19, 2018 | 74.80 | 74.80 | 73.11 | 73.77 | 2,423,295 | -1.22(-1.63%) |
Mar 16, 2018 | 74.47 | 75.26 | 74.38 | 74.99 | 2,610,047 | +0.56(+0.75%) |
Mar 15, 2018 | 73.98 | 75.35 | 73.81 | 74.44 | 2,487,076 | +0.55(+0.74%) |
Mar 14, 2018 | 74.09 | 74.34 | 73.81 | 73.89 | 1,884,436 | -0.07(-0.10%) |
Mar 13, 2018 | 74.40 | 74.74 | 73.76 | 73.96 | 2,104,790 | -0.05(-0.07%) |
Mar 12, 2018 | 74.80 | 75.38 | 73.92 | 74.01 | 2,969,312 | -0.48(-0.65%) |
Mar 09, 2018 | 74.18 | 74.80 | 73.88 | 74.50 | 2,112,991 | +0.48(+0.64%) |
Mar 08, 2018 | 73.39 | 74.13 | 73.31 | 74.02 | 2,618,243 | +0.91(+1.24%) |
Mar 07, 2018 | 73.25 | 72.25 | 73.12 | 2,066,361 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.83 | 73.32 | 72.43 | 73.09 | 2,187,479 | +0.67(+0.93%) |
Mar 05, 2018 | 71.81 | 72.62 | 71.60 | 72.42 | 2,111,158 | +0.31(+0.42%) |
Mar 02, 2018 | 70.62 | 72.51 | 70.14 | 72.11 | 3,091,670 | +0.53(+0.74%) |