Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.19 | 76.19 | 75.48 | 75.50 | 1,699 | -0.73(-0.95%) |
May 30, 2018 | 76.28 | 76.38 | 76.17 | 76.23 | 3,425 | +0.93(+1.23%) |
May 29, 2018 | 75.62 | 75.63 | 75.07 | 75.30 | 2,619 | -0.76(-1.00%) |
May 25, 2018 | 76.06 | 76.06 | 76.06 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 76.01 | 76.14 | 75.68 | 76.09 | 3,218 | -0.04(-0.05%) |
May 23, 2018 | 75.77 | 76.13 | 75.71 | 76.13 | 2,734 | +0.08(+0.11%) |
May 22, 2018 | 76.42 | 76.42 | 76.04 | 76.04 | 1,372 | -0.22(-0.29%) |
May 21, 2018 | 76.17 | 76.26 | 76.17 | 76.26 | 577 | +0.58(+0.77%) |
May 18, 2018 | 75.65 | 75.77 | 75.65 | 75.68 | 1,548 | -0.07(-0.10%) |
May 17, 2018 | 75.89 | 76.02 | 75.66 | 75.75 | 1,863 | +0.20(+0.26%) |
May 16, 2018 | 75.56 | 75.56 | 75.56 | 75.56 | 1,669 | +0.23(+0.31%) |
May 15, 2018 | 75.47 | 75.47 | 75.32 | 75.32 | 2,446 | -0.88(-1.16%) |
May 14, 2018 | 76.16 | 76.23 | 76.16 | 76.21 | 5,537 | +0.33(+0.43%) |
May 11, 2018 | 76.07 | 76.23 | 75.88 | 75.88 | 14,060 | +0.14(+0.18%) |
May 10, 2018 | 75.52 | 75.99 | 75.39 | 75.75 | 1,345,149 | +0.47(+0.63%) |
May 09, 2018 | 74.99 | 75.35 | 74.77 | 75.27 | 5,531 | +0.52(+0.69%) |
May 08, 2018 | 74.89 | 75.02 | 74.60 | 74.76 | 7,952 | -0.06(-0.08%) |
May 07, 2018 | 74.87 | 74.92 | 74.82 | 74.82 | 2,068 | +0.02(+0.02%) |
May 04, 2018 | 73.98 | 75.03 | 73.98 | 74.80 | 2,615 | +0.90(+1.22%) |
May 03, 2018 | 73.83 | 73.90 | 73.26 | 73.90 | 181,333 | -0.54(-0.72%) |
May 02, 2018 | 74.52 | 74.60 | 74.44 | 74.44 | 4,475 | -0.20(-0.27%) |
May 01, 2018 | 74.37 | 74.78 | 74.25 | 74.64 | 39,447 | -0.34(-0.45%) |
Apr 30, 2018 | 75.53 | 75.67 | 74.93 | 74.98 | 5,564 | -0.30(-0.40%) |
Apr 27, 2018 | 75.24 | 75.28 | 75.24 | 75.28 | 1,551 | +0.08(+0.11%) |
Apr 26, 2018 | 74.78 | 75.20 | 74.78 | 75.20 | 3,749 | +0.56(+0.75%) |
Apr 25, 2018 | 74.57 | 74.64 | 74.57 | 74.64 | 585 | +0.23(+0.30%) |
Apr 24, 2018 | 75.37 | 75.37 | 74.41 | 74.41 | 4,320 | -0.85(-1.13%) |
Apr 23, 2018 | 75.53 | 75.53 | 75.08 | 75.27 | 1,774 | +0.02(+0.02%) |
Apr 20, 2018 | 75.65 | 75.65 | 75.09 | 75.25 | 24,843 | -0.37(-0.48%) |
Apr 19, 2018 | 75.70 | 75.70 | 75.61 | 75.61 | 1,340 | -0.67(-0.87%) |
Apr 18, 2018 | 76.36 | 76.36 | 76.27 | 76.28 | 1,414 | +0.11(+0.14%) |
Apr 17, 2018 | 76.02 | 76.26 | 76.01 | 76.17 | 3,781 | +0.67(+0.88%) |
Apr 16, 2018 | 75.51 | 75.52 | 75.51 | 75.51 | 1,439 | +0.82(+1.10%) |
Apr 13, 2018 | 75.13 | 75.13 | 74.69 | 74.69 | 411 | -0.36(-0.48%) |
Apr 12, 2018 | 74.99 | 75.10 | 74.94 | 75.05 | 3,111 | +0.44(+0.59%) |
Apr 11, 2018 | 74.48 | 74.88 | 74.47 | 74.60 | 62,769 | -0.24(-0.33%) |
Apr 10, 2018 | 74.83 | 75.06 | 74.81 | 74.85 | 2,298 | +0.21(+0.28%) |
Apr 09, 2018 | 74.35 | 74.64 | 74.35 | 74.64 | 769 | +1.20(+1.64%) |
Apr 06, 2018 | 75.04 | 75.15 | 73.44 | 73.44 | 1,527 | -1.92(-2.55%) |
Apr 05, 2018 | 75.20 | 75.36 | 75.20 | 75.36 | 2,918 | +1.16(+1.56%) |
Apr 04, 2018 | 73.44 | 74.29 | 73.44 | 74.20 | 1,534 | +0.17(+0.23%) |
Apr 03, 2018 | 73.66 | 74.02 | 73.56 | 74.02 | 12,771 | +0.57(+0.78%) |
Apr 02, 2018 | 74.88 | 74.88 | 72.78 | 73.45 | 45,656 | -1.58(-2.11%) |
Mar 29, 2018 | 75.03 | 75.03 | 75.03 | 0 | +0.84(+1.14%) | |
Mar 28, 2018 | 73.94 | 74.36 | 73.94 | 74.19 | 175,137 | +0.43(+0.58%) |
Mar 27, 2018 | 74.62 | 75.24 | 73.76 | 73.76 | 18,607 | -0.93(-1.24%) |
Mar 26, 2018 | 74.08 | 74.69 | 73.67 | 74.69 | 4,795 | +1.09(+1.48%) |
Mar 23, 2018 | 74.62 | 74.70 | 73.60 | 73.60 | 2,369 | -1.35(-1.80%) |
Mar 22, 2018 | 75.27 | 75.75 | 74.95 | 74.95 | 10,217 | -1.43(-1.87%) |
Mar 21, 2018 | 76.34 | 76.54 | 76.32 | 76.38 | 5,493 | +0.05(+0.07%) |
Mar 20, 2018 | 76.40 | 76.40 | 76.33 | 76.33 | 1,612 | -0.19(-0.25%) |
Mar 19, 2018 | 76.57 | 76.57 | 76.52 | 76.52 | 1,459 | -0.53(-0.69%) |
Mar 16, 2018 | 76.95 | 77.05 | 76.92 | 77.05 | 1,700 | +0.51(+0.67%) |
Mar 15, 2018 | 76.72 | 76.72 | 76.53 | 76.53 | 1,196 | -0.13(-0.16%) |
Mar 14, 2018 | 76.92 | 76.92 | 76.66 | 76.66 | 1,245 | -0.43(-0.56%) |
Mar 13, 2018 | 77.36 | 77.36 | 76.92 | 77.09 | 3,692 | -0.23(-0.29%) |
Mar 12, 2018 | 77.56 | 77.69 | 77.29 | 77.32 | 28,569 | -0.02(-0.03%) |
Mar 09, 2018 | 76.94 | 77.34 | 76.94 | 77.34 | 1,910 | +1.02(+1.33%) |
Mar 08, 2018 | 76.17 | 76.37 | 76.17 | 76.33 | 897 | +0.19(+0.25%) |
Mar 07, 2018 | 76.14 | 75.63 | 76.14 | 60,577 | +0.14(+0.18%) | |
Mar 06, 2018 | 75.66 | 76.11 | 75.66 | 76.00 | 2,101 | +0.27(+0.35%) |
Mar 05, 2018 | 75.69 | 75.76 | 75.59 | 75.73 | 2,709 | +1.34(+1.80%) |
Mar 02, 2018 | 73.90 | 74.58 | 73.90 | 74.40 | 2,887 | +0.03(+0.04%) |