Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.17 | 74.17 | 73.19 | 73.32 | 88,722 | -0.89(-1.19%) |
May 30, 2018 | 73.64 | 74.34 | 73.61 | 74.20 | 346,152 | +0.91(+1.23%) |
May 29, 2018 | 73.75 | 73.89 | 72.94 | 73.30 | 122,440 | -0.95(-1.29%) |
May 25, 2018 | 74.25 | 74.25 | 74.25 | 0 | -0.17(-0.23%) | |
May 24, 2018 | 74.00 | 74.53 | 73.89 | 74.42 | 59,932 | +0.27(+0.36%) |
May 23, 2018 | 73.67 | 74.16 | 73.58 | 74.16 | 76,358 | +0.00(+0.00%) |
May 22, 2018 | 75.21 | 75.21 | 74.16 | 74.16 | 97,082 | -0.89(-1.18%) |
May 21, 2018 | 74.60 | 75.22 | 74.60 | 75.05 | 181,610 | +0.93(+1.25%) |
May 18, 2018 | 73.61 | 74.17 | 73.61 | 74.11 | 31,118 | +0.41(+0.56%) |
May 17, 2018 | 73.45 | 73.94 | 73.09 | 73.70 | 39,108 | +0.28(+0.38%) |
May 16, 2018 | 72.95 | 73.62 | 72.95 | 73.42 | 163,846 | +0.24(+0.33%) |
May 15, 2018 | 72.96 | 73.19 | 72.89 | 73.18 | 76,054 | -0.27(-0.37%) |
May 14, 2018 | 73.62 | 73.88 | 73.31 | 73.45 | 52,028 | -0.13(-0.18%) |
May 11, 2018 | 73.42 | 73.81 | 73.39 | 73.58 | 34,386 | +0.16(+0.21%) |
May 10, 2018 | 73.10 | 73.55 | 73.10 | 73.42 | 45,296 | +0.49(+0.68%) |
May 09, 2018 | 72.29 | 73.11 | 72.29 | 72.93 | 89,040 | +0.75(+1.03%) |
May 08, 2018 | 71.46 | 72.23 | 71.46 | 72.19 | 53,566 | +0.48(+0.68%) |
May 07, 2018 | 71.33 | 71.93 | 71.33 | 71.70 | 550,934 | +0.54(+0.76%) |
May 04, 2018 | 69.89 | 71.42 | 69.89 | 71.16 | 173,386 | +0.81(+1.16%) |
May 03, 2018 | 69.64 | 70.56 | 69.08 | 70.34 | 100,364 | +0.24(+0.34%) |
May 02, 2018 | 70.42 | 70.95 | 70.03 | 70.11 | 89,454 | -0.53(-0.76%) |
May 01, 2018 | 70.53 | 70.76 | 69.70 | 70.64 | 131,516 | -0.14(-0.19%) |
Apr 30, 2018 | 71.81 | 71.85 | 70.78 | 70.78 | 199,396 | -0.81(-1.14%) |
Apr 27, 2018 | 71.50 | 71.76 | 71.23 | 71.59 | 63,194 | -0.16(-0.22%) |
Apr 26, 2018 | 71.88 | 72.08 | 71.26 | 71.75 | 148,704 | -0.03(-0.05%) |
Apr 25, 2018 | 71.58 | 72.02 | 70.98 | 71.78 | 261,110 | +0.05(+0.07%) |
Apr 24, 2018 | 73.91 | 73.93 | 70.98 | 71.73 | 178,954 | -1.92(-2.60%) |
Apr 23, 2018 | 73.90 | 74.05 | 73.44 | 73.65 | 53,028 | -0.11(-0.15%) |
Apr 20, 2018 | 74.44 | 74.44 | 73.61 | 73.76 | 58,396 | -0.41(-0.56%) |
Apr 19, 2018 | 74.42 | 74.48 | 73.84 | 74.17 | 62,998 | -0.31(-0.42%) |
Apr 18, 2018 | 74.30 | 74.70 | 74.16 | 74.48 | 133,120 | +0.56(+0.76%) |
Apr 17, 2018 | 73.60 | 74.11 | 73.56 | 73.92 | 81,364 | +0.78(+1.07%) |
Apr 16, 2018 | 72.64 | 73.30 | 72.64 | 73.14 | 28,246 | +0.73(+1.02%) |
Apr 13, 2018 | 72.92 | 73.00 | 72.16 | 72.41 | 158,626 | -0.22(-0.30%) |
Apr 12, 2018 | 72.18 | 72.89 | 72.17 | 72.62 | 47,226 | +0.84(+1.17%) |
Apr 11, 2018 | 71.54 | 72.25 | 71.54 | 71.78 | 62,436 | -0.42(-0.59%) |
Apr 10, 2018 | 71.69 | 72.56 | 71.69 | 72.20 | 370,682 | +1.26(+1.78%) |
Apr 09, 2018 | 71.66 | 71.92 | 70.91 | 70.94 | 61,550 | -0.02(-0.03%) |
Apr 06, 2018 | 72.08 | 72.56 | 70.45 | 70.97 | 99,352 | -2.03(-2.79%) |
Apr 05, 2018 | 72.80 | 73.16 | 72.50 | 73.00 | 66,116 | +0.73(+1.01%) |
Apr 04, 2018 | 70.51 | 72.34 | 70.51 | 72.27 | 139,480 | +0.33(+0.46%) |
Apr 03, 2018 | 71.00 | 71.94 | 70.91 | 71.94 | 395,518 | +1.00(+1.40%) |
Apr 02, 2018 | 72.21 | 72.42 | 70.20 | 70.94 | 1,188,780 | -1.58(-2.17%) |
Mar 29, 2018 | 72.52 | 72.52 | 72.52 | 0 | +1.12(+1.57%) | |
Mar 28, 2018 | 71.72 | 71.92 | 71.11 | 71.39 | 55,950 | -0.31(-0.43%) |
Mar 27, 2018 | 73.30 | 73.39 | 71.36 | 71.70 | 173,074 | -1.13(-1.55%) |
Mar 26, 2018 | 72.48 | 72.93 | 71.50 | 72.83 | 196,544 | +1.72(+2.43%) |
Mar 23, 2018 | 72.32 | 72.78 | 71.08 | 71.11 | 147,864 | -1.23(-1.70%) |
Mar 22, 2018 | 73.92 | 74.19 | 72.33 | 72.33 | 100,890 | -2.70(-3.59%) |
Mar 21, 2018 | 74.89 | 75.73 | 74.88 | 75.03 | 89,464 | +0.16(+0.21%) |
Mar 20, 2018 | 74.70 | 75.16 | 74.70 | 74.88 | 41,104 | +0.34(+0.46%) |
Mar 19, 2018 | 75.09 | 75.09 | 73.95 | 74.53 | 248,904 | -0.68(-0.90%) |
Mar 16, 2018 | 74.96 | 75.46 | 74.96 | 75.22 | 39,694 | +0.25(+0.33%) |
Mar 15, 2018 | 75.09 | 75.36 | 74.75 | 74.97 | 234,192 | +0.14(+0.18%) |
Mar 14, 2018 | 75.53 | 75.64 | 74.63 | 74.83 | 52,702 | -0.61(-0.82%) |
Mar 13, 2018 | 75.98 | 76.31 | 75.31 | 75.44 | 61,536 | -0.34(-0.45%) |
Mar 12, 2018 | 76.53 | 76.53 | 75.69 | 75.78 | 52,124 | -0.73(-0.96%) |
Mar 09, 2018 | 75.08 | 76.52 | 75.08 | 76.52 | 103,186 | +1.62(+2.17%) |
Mar 08, 2018 | 74.67 | 75.00 | 74.30 | 74.89 | 44,570 | +0.28(+0.38%) |
Mar 07, 2018 | 74.78 | 74.61 | 74,126 | +0.03(+0.04%) | ||
Mar 06, 2018 | 74.64 | 74.70 | 74.08 | 74.58 | 56,830 | +0.34(+0.46%) |
Mar 05, 2018 | 73.05 | 74.39 | 72.92 | 74.25 | 65,830 | +0.80(+1.09%) |
Mar 02, 2018 | 72.61 | 73.60 | 72.34 | 73.44 | 167,294 | +0.12(+0.17%) |