Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.12 | 75.68 | 73.95 | 73.96 | 72,681 | -0.84(-1.12%) |
May 30, 2018 | 72.97 | 75.16 | 72.97 | 74.80 | 179,472 | +2.34(+3.23%) |
May 29, 2018 | 71.59 | 72.88 | 71.47 | 72.46 | 118,520 | +0.17(+0.24%) |
May 25, 2018 | 72.29 | 72.29 | 72.29 | 0 | -2.03(-2.73%) | |
May 24, 2018 | 74.17 | 74.80 | 73.67 | 74.32 | 157,798 | -0.88(-1.17%) |
May 23, 2018 | 75.00 | 75.50 | 74.24 | 75.20 | 96,027 | -0.43(-0.57%) |
May 22, 2018 | 77.50 | 77.84 | 75.41 | 75.63 | 171,285 | -1.54(-2.00%) |
May 21, 2018 | 76.82 | 77.21 | 76.31 | 77.17 | 89,724 | +1.04(+1.37%) |
May 18, 2018 | 76.55 | 76.71 | 75.96 | 76.13 | 99,290 | -0.62(-0.81%) |
May 17, 2018 | 75.01 | 76.85 | 75.00 | 76.75 | 132,683 | +2.11(+2.83%) |
May 16, 2018 | 74.36 | 74.71 | 73.86 | 74.64 | 84,994 | +0.27(+0.36%) |
May 15, 2018 | 74.19 | 74.50 | 73.47 | 74.37 | 115,150 | +0.30(+0.41%) |
May 14, 2018 | 73.52 | 74.34 | 73.52 | 74.07 | 74,966 | +0.64(+0.87%) |
May 11, 2018 | 73.90 | 74.07 | 73.25 | 73.43 | 64,456 | -0.47(-0.64%) |
May 10, 2018 | 74.01 | 74.13 | 73.43 | 73.90 | 125,595 | +0.32(+0.43%) |
May 09, 2018 | 73.38 | 74.66 | 73.38 | 73.58 | 356,942 | +1.15(+1.59%) |
May 08, 2018 | 71.49 | 72.43 | 69.93 | 72.43 | 247,066 | +0.98(+1.36%) |
May 07, 2018 | 71.97 | 73.19 | 71.35 | 71.45 | 157,071 | +0.17(+0.25%) |
May 04, 2018 | 70.61 | 71.44 | 70.25 | 71.28 | 76,301 | +0.59(+0.83%) |
May 03, 2018 | 71.10 | 71.10 | 69.81 | 70.69 | 83,152 | -0.46(-0.65%) |
May 02, 2018 | 70.65 | 71.77 | 70.65 | 71.15 | 73,845 | +0.57(+0.81%) |
May 01, 2018 | 70.70 | 70.83 | 69.72 | 70.58 | 193,025 | -0.34(-0.48%) |
Apr 30, 2018 | 70.42 | 71.73 | 70.22 | 70.92 | 155,790 | +0.47(+0.67%) |
Apr 27, 2018 | 71.36 | 71.36 | 70.34 | 70.45 | 239,801 | -1.07(-1.50%) |
Apr 26, 2018 | 70.73 | 71.65 | 70.37 | 71.52 | 73,652 | +1.29(+1.84%) |
Apr 25, 2018 | 69.51 | 70.35 | 69.00 | 70.23 | 50,238 | +0.63(+0.91%) |
Apr 24, 2018 | 70.69 | 71.30 | 69.24 | 69.60 | 141,824 | -0.93(-1.32%) |
Apr 23, 2018 | 69.89 | 70.54 | 69.34 | 70.53 | 71,078 | +0.40(+0.57%) |
Apr 20, 2018 | 69.94 | 70.46 | 69.64 | 70.13 | 77,744 | -0.11(-0.16%) |
Apr 19, 2018 | 70.50 | 70.81 | 69.70 | 70.24 | 59,355 | +0.02(+0.03%) |
Apr 18, 2018 | 69.73 | 70.96 | 69.46 | 70.22 | 117,191 | +1.33(+1.93%) |
Apr 17, 2018 | 68.47 | 69.12 | 68.13 | 68.89 | 61,814 | +0.54(+0.79%) |
Apr 16, 2018 | 67.43 | 68.58 | 67.36 | 68.35 | 92,556 | +0.91(+1.35%) |
Apr 13, 2018 | 66.70 | 67.76 | 66.66 | 67.44 | 110,875 | +1.14(+1.72%) |
Apr 12, 2018 | 66.38 | 66.70 | 66.04 | 66.30 | 46,038 | -0.10(-0.15%) |
Apr 11, 2018 | 65.27 | 66.55 | 65.27 | 66.40 | 47,643 | +1.05(+1.61%) |
Apr 10, 2018 | 63.99 | 65.83 | 63.99 | 65.35 | 75,188 | +2.43(+3.86%) |
Apr 09, 2018 | 63.07 | 63.90 | 62.92 | 62.92 | 28,595 | +0.28(+0.45%) |
Apr 06, 2018 | 63.61 | 63.76 | 61.58 | 62.64 | 27,096 | -1.49(-2.32%) |
Apr 05, 2018 | 62.70 | 64.55 | 62.70 | 64.13 | 30,898 | +1.35(+2.15%) |
Apr 04, 2018 | 61.68 | 62.87 | 61.40 | 62.78 | 30,215 | -0.11(-0.17%) |
Apr 03, 2018 | 61.86 | 62.93 | 61.23 | 62.89 | 33,255 | +1.19(+1.93%) |
Apr 02, 2018 | 63.96 | 63.96 | 60.58 | 61.70 | 37,823 | -1.86(-2.93%) |
Mar 29, 2018 | 63.56 | 63.56 | 63.56 | 0 | +1.43(+2.30%) | |
Mar 28, 2018 | 63.18 | 63.24 | 61.91 | 62.13 | 31,765 | -1.05(-1.66%) |
Mar 27, 2018 | 64.30 | 64.31 | 62.86 | 63.18 | 249,940 | -1.01(-1.57%) |
Mar 26, 2018 | 63.60 | 64.20 | 62.86 | 64.19 | 44,709 | +1.34(+2.13%) |
Mar 23, 2018 | 63.26 | 64.40 | 62.72 | 62.85 | 51,482 | -0.09(-0.14%) |
Mar 22, 2018 | 63.55 | 63.65 | 62.74 | 62.94 | 65,150 | -1.10(-1.72%) |
Mar 21, 2018 | 62.37 | 64.41 | 62.36 | 64.04 | 89,081 | +2.15(+3.47%) |
Mar 20, 2018 | 61.33 | 62.35 | 61.33 | 61.89 | 24,904 | +1.12(+1.84%) |
Mar 19, 2018 | 61.96 | 62.20 | 60.38 | 60.77 | 27,846 | -1.32(-2.13%) |
Mar 16, 2018 | 61.28 | 62.36 | 61.23 | 62.09 | 49,141 | +0.82(+1.35%) |
Mar 15, 2018 | 62.30 | 62.38 | 60.93 | 61.27 | 18,911 | -0.61(-0.99%) |
Mar 14, 2018 | 62.18 | 62.46 | 61.83 | 61.88 | 36,010 | -0.15(-0.24%) |
Mar 13, 2018 | 62.47 | 62.90 | 61.78 | 62.03 | 51,076 | -0.33(-0.53%) |
Mar 12, 2018 | 62.59 | 63.07 | 62.02 | 62.36 | 39,826 | -0.26(-0.42%) |
Mar 09, 2018 | 62.03 | 62.77 | 62.03 | 62.62 | 121,761 | +1.16(+1.90%) |
Mar 08, 2018 | 61.46 | 61.69 | 60.98 | 61.45 | 95,079 | +0.05(+0.09%) |
Mar 07, 2018 | 62.17 | 60.94 | 61.40 | 30,920 | -0.32(-0.52%) | |
Mar 06, 2018 | 62.46 | 62.46 | 61.58 | 61.72 | 26,702 | -0.22(-0.36%) |
Mar 05, 2018 | 60.77 | 62.25 | 60.77 | 61.94 | 30,712 | +0.81(+1.33%) |
Mar 02, 2018 | 59.76 | 61.23 | 59.36 | 61.13 | 66,726 | +0.72(+1.19%) |