Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.41 | 75.50 | 74.06 | 74.42 | 3,407,746 | -0.02(-0.03%) |
May 30, 2018 | 73.13 | 74.70 | 72.37 | 74.44 | 3,884,399 | +1.57(+2.15%) |
May 29, 2018 | 72.75 | 73.48 | 72.11 | 72.87 | 5,165,062 | -0.09(-0.13%) |
May 25, 2018 | 72.97 | 72.97 | 72.97 | 0 | -5.30(-6.77%) | |
May 24, 2018 | 77.86 | 78.89 | 77.19 | 78.27 | 4,316,844 | +0.33(+0.42%) |
May 23, 2018 | 76.97 | 78.07 | 76.56 | 77.94 | 2,643,120 | +0.25(+0.33%) |
May 22, 2018 | 77.61 | 78.87 | 77.30 | 77.69 | 3,915,882 | +0.39(+0.50%) |
May 21, 2018 | 78.36 | 78.40 | 76.92 | 77.30 | 3,956,898 | -0.51(-0.65%) |
May 18, 2018 | 78.03 | 78.40 | 77.52 | 77.81 | 3,868,443 | -0.91(-1.15%) |
May 17, 2018 | 78.35 | 79.23 | 78.17 | 78.71 | 2,137,341 | +0.06(+0.07%) |
May 16, 2018 | 78.95 | 79.79 | 78.36 | 78.66 | 2,425,363 | +0.57(+0.72%) |
May 15, 2018 | 77.60 | 78.17 | 77.25 | 78.09 | 2,647,625 | +0.10(+0.13%) |
May 14, 2018 | 77.54 | 78.22 | 77.27 | 77.99 | 1,872,754 | +0.68(+0.88%) |
May 11, 2018 | 76.84 | 77.78 | 76.42 | 77.31 | 1,881,886 | +0.59(+0.77%) |
May 10, 2018 | 77.34 | 77.36 | 75.85 | 76.71 | 2,142,858 | -0.51(-0.66%) |
May 09, 2018 | 76.18 | 77.23 | 75.48 | 77.22 | 2,161,793 | +0.95(+1.25%) |
May 08, 2018 | 75.10 | 76.65 | 74.78 | 76.27 | 2,847,548 | +1.32(+1.76%) |
May 07, 2018 | 76.28 | 76.41 | 74.42 | 74.95 | 2,700,135 | -1.20(-1.57%) |
May 04, 2018 | 75.55 | 76.52 | 74.65 | 76.15 | 3,431,928 | +0.32(+0.42%) |
May 03, 2018 | 74.96 | 76.39 | 74.43 | 75.83 | 2,237,609 | +0.62(+0.83%) |
May 02, 2018 | 74.79 | 75.94 | 73.89 | 75.20 | 2,444,064 | +0.31(+0.42%) |
May 01, 2018 | 75.87 | 76.06 | 73.87 | 74.89 | 2,637,359 | -1.39(-1.82%) |
Apr 30, 2018 | 77.47 | 78.13 | 76.18 | 76.28 | 3,232,658 | -0.78(-1.02%) |
Apr 27, 2018 | 75.79 | 77.40 | 75.52 | 77.06 | 2,681,949 | +1.19(+1.57%) |
Apr 26, 2018 | 73.92 | 75.93 | 73.61 | 75.87 | 2,358,211 | +2.01(+2.72%) |
Apr 25, 2018 | 73.10 | 74.21 | 72.80 | 73.86 | 1,695,916 | +0.54(+0.73%) |
Apr 24, 2018 | 74.23 | 74.38 | 72.85 | 73.33 | 2,275,803 | -0.40(-0.54%) |
Apr 23, 2018 | 73.08 | 73.96 | 72.73 | 73.72 | 2,214,025 | +0.77(+1.06%) |
Apr 20, 2018 | 74.28 | 74.32 | 72.63 | 72.95 | 2,446,794 | -1.35(-1.82%) |
Apr 19, 2018 | 74.21 | 74.54 | 73.48 | 74.30 | 2,654,357 | -0.13(-0.18%) |
Apr 18, 2018 | 74.37 | 75.47 | 74.18 | 74.43 | 2,446,390 | +0.11(+0.15%) |
Apr 17, 2018 | 73.97 | 74.73 | 73.53 | 74.32 | 2,473,571 | +1.11(+1.52%) |
Apr 16, 2018 | 72.34 | 73.46 | 72.05 | 73.20 | 2,275,075 | +1.34(+1.86%) |
Apr 13, 2018 | 73.95 | 74.19 | 71.68 | 71.86 | 2,571,985 | -1.87(-2.53%) |
Apr 12, 2018 | 73.31 | 74.42 | 73.11 | 73.73 | 1,897,910 | +0.80(+1.10%) |
Apr 11, 2018 | 73.03 | 74.04 | 72.74 | 72.93 | 2,417,812 | -0.77(-1.05%) |
Apr 10, 2018 | 73.57 | 74.20 | 73.17 | 73.70 | 1,793,358 | +1.11(+1.53%) |
Apr 09, 2018 | 73.58 | 73.97 | 72.51 | 72.59 | 2,223,101 | -0.48(-0.66%) |
Apr 06, 2018 | 73.07 | 3,236,731 | -2.19(-2.91%) | |||
Apr 05, 2018 | 74.43 | 75.57 | 73.75 | 75.26 | 2,337,957 | +1.08(+1.45%) |
Apr 04, 2018 | 71.27 | 74.29 | 71.27 | 74.18 | 2,929,015 | +2.29(+3.19%) |
Apr 03, 2018 | 71.66 | 72.38 | 71.07 | 71.89 | 2,413,537 | +0.41(+0.57%) |
Apr 02, 2018 | 73.23 | 73.44 | 70.32 | 71.49 | 3,284,020 | -2.09(-2.83%) |
Mar 29, 2018 | 73.57 | 73.57 | 73.57 | 0 | +1.72(+2.39%) | |
Mar 28, 2018 | 72.86 | 74.03 | 71.76 | 71.85 | 2,940,850 | -0.72(-0.99%) |
Mar 27, 2018 | 73.25 | 73.53 | 72.16 | 72.57 | 3,573,797 | -0.38(-0.52%) |
Mar 26, 2018 | 71.33 | 73.12 | 71.16 | 72.95 | 2,169,221 | +2.34(+3.31%) |
Mar 23, 2018 | 70.89 | 72.11 | 70.57 | 70.61 | 2,470,550 | -0.19(-0.27%) |
Mar 22, 2018 | 72.34 | 72.89 | 70.64 | 70.80 | 2,692,626 | -2.24(-3.06%) |
Mar 21, 2018 | 72.75 | 74.26 | 72.68 | 73.03 | 2,507,634 | +0.09(+0.13%) |
Mar 20, 2018 | 72.98 | 73.27 | 72.49 | 72.94 | 2,315,110 | +0.25(+0.35%) |
Mar 19, 2018 | 72.25 | 73.27 | 72.18 | 72.68 | 3,024,802 | +0.27(+0.38%) |
Mar 16, 2018 | 72.42 | 73.11 | 71.95 | 72.41 | 4,546,028 | +0.15(+0.20%) |
Mar 15, 2018 | 72.64 | 72.95 | 71.96 | 72.26 | 2,800,033 | -0.34(-0.47%) |
Mar 14, 2018 | 72.83 | 72.98 | 72.13 | 72.60 | 2,624,540 | +0.17(+0.23%) |
Mar 13, 2018 | 72.60 | 73.45 | 72.17 | 72.43 | 2,581,388 | +0.54(+0.75%) |
Mar 12, 2018 | 72.31 | 72.58 | 71.50 | 71.90 | 4,312,380 | -0.55(-0.75%) |
Mar 09, 2018 | 71.62 | 72.48 | 70.76 | 72.44 | 3,635,532 | +1.68(+2.38%) |
Mar 08, 2018 | 71.45 | 72.37 | 70.47 | 70.76 | 4,023,821 | -0.17(-0.24%) |
Mar 07, 2018 | 69.39 | 70.93 | 9,318,473 | -4.81(-6.35%) | ||
Mar 06, 2018 | 73.85 | 75.89 | 73.52 | 75.74 | 4,675,926 | +2.38(+3.24%) |
Mar 05, 2018 | 73.71 | 73.72 | 72.18 | 73.36 | 2,929,062 | -0.41(-0.56%) |
Mar 02, 2018 | 72.60 | 74.36 | 72.14 | 73.77 | 2,767,917 | +0.44(+0.60%) |