Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 87.26 | 87.64 | 84.98 | 85.12 | 8,480,112 | -2.16(-2.47%) |
May 30, 2018 | 86.28 | 87.78 | 86.05 | 87.28 | 5,500,853 | +1.47(+1.71%) |
May 29, 2018 | 85.56 | 86.68 | 85.47 | 85.81 | 5,617,484 | -0.82(-0.94%) |
May 25, 2018 | 86.62 | 86.62 | 86.62 | 0 | +0.18(+0.21%) | |
May 24, 2018 | 84.08 | 86.68 | 83.38 | 86.44 | 11,348,061 | +1.61(+1.90%) |
May 23, 2018 | 81.26 | 85.24 | 81.10 | 84.83 | 29,361,374 | +8.01(+10.43%) |
May 22, 2018 | 80.68 | 80.94 | 76.67 | 76.82 | 12,019,451 | -1.47(-1.88%) |
May 21, 2018 | 77.80 | 78.44 | 77.58 | 78.29 | 4,812,041 | +0.94(+1.22%) |
May 18, 2018 | 76.43 | 77.83 | 76.35 | 77.35 | 6,500,893 | +0.78(+1.02%) |
May 17, 2018 | 76.69 | 77.21 | 76.34 | 76.57 | 3,550,509 | -0.04(-0.05%) |
May 16, 2018 | 77.06 | 77.16 | 76.31 | 76.61 | 4,437,000 | -0.16(-0.21%) |
May 15, 2018 | 76.78 | 77.63 | 76.34 | 76.77 | 5,285,335 | -0.80(-1.03%) |
May 14, 2018 | 78.56 | 78.78 | 77.10 | 77.57 | 5,653,954 | -0.78(-0.99%) |
May 11, 2018 | 76.33 | 78.61 | 76.33 | 78.35 | 7,639,875 | +2.13(+2.80%) |
May 10, 2018 | 75.98 | 76.60 | 75.34 | 76.21 | 5,738,318 | +0.58(+0.77%) |
May 09, 2018 | 75.26 | 76.27 | 74.60 | 75.63 | 4,713,008 | +0.15(+0.20%) |
May 08, 2018 | 74.74 | 75.51 | 74.36 | 75.48 | 4,158,648 | +0.36(+0.48%) |
May 07, 2018 | 75.60 | 75.72 | 74.66 | 75.12 | 5,364,762 | -0.34(-0.45%) |
May 04, 2018 | 73.99 | 75.92 | 73.65 | 75.46 | 3,619,466 | +1.25(+1.69%) |
May 03, 2018 | 74.82 | 74.86 | 72.89 | 74.21 | 6,339,062 | -1.01(-1.35%) |
May 02, 2018 | 74.05 | 76.35 | 73.92 | 75.22 | 7,371,597 | +0.90(+1.21%) |
May 01, 2018 | 73.24 | 74.34 | 72.71 | 74.32 | 4,428,433 | +0.47(+0.64%) |
Apr 30, 2018 | 75.52 | 75.60 | 73.85 | 73.85 | 4,681,036 | -1.41(-1.87%) |
Apr 27, 2018 | 74.50 | 75.66 | 74.28 | 75.25 | 4,449,059 | +0.64(+0.86%) |
Apr 26, 2018 | 73.24 | 75.32 | 73.14 | 74.61 | 10,300,790 | +1.61(+2.21%) |
Apr 25, 2018 | 73.96 | 74.14 | 72.84 | 73.00 | 12,077,776 | -1.28(-1.72%) |
Apr 24, 2018 | 75.91 | 76.21 | 73.96 | 74.28 | 6,069,065 | -0.92(-1.23%) |
Apr 23, 2018 | 75.04 | 75.40 | 74.40 | 75.20 | 5,702,342 | +0.65(+0.87%) |
Apr 20, 2018 | 76.12 | 76.28 | 74.27 | 74.55 | 8,489,457 | -1.12(-1.48%) |
Apr 19, 2018 | 76.94 | 76.94 | 74.87 | 75.67 | 6,413,977 | -1.36(-1.77%) |
Apr 18, 2018 | 76.98 | 77.97 | 76.73 | 77.04 | 5,742,120 | +0.22(+0.29%) |
Apr 17, 2018 | 77.19 | 77.50 | 76.71 | 76.81 | 5,756,539 | +0.09(+0.12%) |
Apr 16, 2018 | 77.34 | 77.55 | 76.55 | 76.73 | 5,712,972 | -0.15(-0.20%) |
Apr 13, 2018 | 77.88 | 78.13 | 76.47 | 76.88 | 5,413,282 | -0.72(-0.93%) |
Apr 12, 2018 | 77.50 | 77.83 | 77.27 | 77.60 | 4,409,519 | +0.35(+0.45%) |
Apr 11, 2018 | 76.99 | 78.25 | 76.88 | 77.25 | 5,207,797 | -0.44(-0.56%) |
Apr 10, 2018 | 76.57 | 77.82 | 76.12 | 77.69 | 6,355,012 | +1.69(+2.23%) |
Apr 09, 2018 | 78.87 | 78.99 | 75.84 | 75.99 | 8,237,349 | -2.67(-3.40%) |
Apr 06, 2018 | 78.58 | 79.48 | 77.76 | 78.67 | 9,822,517 | -0.45(-0.57%) |
Apr 05, 2018 | 78.91 | 79.39 | 78.66 | 79.12 | 5,711,791 | +0.62(+0.78%) |
Apr 04, 2018 | 75.17 | 78.70 | 75.02 | 78.51 | 8,816,821 | +2.33(+3.05%) |
Apr 03, 2018 | 75.80 | 76.68 | 75.19 | 76.18 | 8,247,443 | +0.77(+1.02%) |
Apr 02, 2018 | 77.88 | 78.05 | 74.07 | 75.42 | 10,780,955 | -2.82(-3.60%) |
Mar 29, 2018 | 78.23 | 78.23 | 78.23 | 0 | +1.67(+2.18%) | |
Mar 28, 2018 | 76.75 | 77.50 | 75.85 | 76.57 | 8,664,900 | -0.07(-0.09%) |
Mar 27, 2018 | 79.35 | 79.35 | 76.24 | 76.64 | 12,276,450 | -2.98(-3.74%) |
Mar 26, 2018 | 78.78 | 80.53 | 78.14 | 79.61 | 15,575,663 | +4.93(+6.60%) |
Mar 23, 2018 | 76.62 | 77.25 | 74.66 | 74.68 | 8,281,986 | -1.72(-2.25%) |
Mar 22, 2018 | 77.12 | 77.80 | 76.36 | 76.40 | 13,535,750 | -1.38(-1.78%) |
Mar 21, 2018 | 76.57 | 78.44 | 76.38 | 77.79 | 7,636,926 | +1.36(+1.77%) |
Mar 20, 2018 | 76.84 | 77.07 | 75.84 | 76.43 | 5,381,451 | -0.05(-0.07%) |
Mar 19, 2018 | 77.22 | 77.58 | 76.05 | 76.48 | 7,590,198 | -1.08(-1.39%) |
Mar 16, 2018 | 76.25 | 77.87 | 76.25 | 77.56 | 9,839,601 | +1.30(+1.71%) |
Mar 15, 2018 | 77.16 | 77.25 | 76.04 | 76.26 | 5,314,172 | -0.75(-0.97%) |
Mar 14, 2018 | 77.33 | 77.43 | 76.01 | 77.01 | 7,902,480 | +0.21(+0.28%) |
Mar 13, 2018 | 78.21 | 78.47 | 76.58 | 76.80 | 6,496,618 | -1.37(-1.76%) |
Mar 12, 2018 | 77.79 | 78.51 | 77.57 | 78.17 | 6,501,705 | +0.36(+0.46%) |
Mar 09, 2018 | 77.34 | 77.86 | 76.88 | 77.81 | 7,145,437 | +1.00(+1.30%) |
Mar 08, 2018 | 77.06 | 77.39 | 76.19 | 76.81 | 5,234,873 | +0.04(+0.06%) |
Mar 07, 2018 | 77.39 | 76.24 | 76.77 | 7,188,300 | -0.90(-1.16%) | |
Mar 06, 2018 | 77.12 | 77.74 | 76.93 | 77.67 | 7,122,362 | +0.70(+0.92%) |
Mar 05, 2018 | 75.83 | 77.58 | 75.83 | 76.97 | 9,337,288 | +0.88(+1.16%) |
Mar 02, 2018 | 77.46 | 77.87 | 75.85 | 76.08 | 13,994,701 | -2.34(-2.98%) |