Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.20 | 77.32 | 76.02 | 77.26 | 10,486,182 | +1.07(+1.41%) |
May 30, 2018 | 75.33 | 76.33 | 75.32 | 76.18 | 3,825,551 | +1.29(+1.72%) |
May 29, 2018 | 74.59 | 75.06 | 74.18 | 74.89 | 3,807,859 | -0.30(-0.40%) |
May 25, 2018 | 75.19 | 75.19 | 75.19 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.14 | 75.14 | 74.59 | 75.14 | 2,731,838 | +0.03(+0.04%) |
May 23, 2018 | 74.23 | 75.33 | 74.14 | 75.11 | 2,770,497 | +0.42(+0.56%) |
May 22, 2018 | 74.62 | 75.30 | 74.32 | 74.69 | 2,884,769 | +0.35(+0.48%) |
May 21, 2018 | 74.76 | 74.98 | 74.19 | 74.34 | 2,758,414 | -0.22(-0.29%) |
May 18, 2018 | 74.03 | 74.76 | 74.03 | 74.56 | 4,405,524 | +0.37(+0.50%) |
May 17, 2018 | 73.62 | 74.35 | 73.61 | 74.19 | 3,091,364 | +0.44(+0.59%) |
May 16, 2018 | 74.31 | 74.45 | 73.55 | 73.75 | 3,978,644 | -0.42(-0.57%) |
May 15, 2018 | 74.63 | 74.83 | 73.83 | 74.17 | 4,059,541 | -0.78(-1.04%) |
May 14, 2018 | 74.53 | 75.17 | 74.44 | 74.95 | 5,253,260 | +0.56(+0.75%) |
May 11, 2018 | 73.22 | 74.39 | 73.10 | 74.39 | 4,869,825 | +1.43(+1.97%) |
May 10, 2018 | 71.69 | 73.24 | 71.65 | 72.96 | 4,121,229 | +1.43(+2.01%) |
May 09, 2018 | 71.24 | 71.86 | 70.78 | 71.52 | 3,685,442 | +0.35(+0.49%) |
May 08, 2018 | 70.81 | 71.19 | 70.53 | 71.17 | 5,089,151 | +0.23(+0.32%) |
May 07, 2018 | 70.75 | 71.51 | 70.58 | 70.94 | 4,128,887 | +0.21(+0.29%) |
May 04, 2018 | 69.85 | 70.93 | 69.55 | 70.74 | 3,732,401 | +0.32(+0.46%) |
May 03, 2018 | 70.96 | 71.01 | 69.87 | 70.41 | 4,953,500 | -0.71(-1.00%) |
May 02, 2018 | 70.99 | 71.63 | 70.79 | 71.12 | 5,726,065 | -0.22(-0.30%) |
May 01, 2018 | 72.79 | 73.02 | 71.00 | 71.34 | 6,989,344 | -1.80(-2.47%) |
Apr 30, 2018 | 74.97 | 75.08 | 73.14 | 73.15 | 6,077,608 | -1.50(-2.01%) |
Apr 27, 2018 | 74.44 | 75.10 | 74.33 | 74.64 | 3,557,293 | +0.16(+0.22%) |
Apr 26, 2018 | 73.46 | 75.39 | 73.46 | 74.48 | 5,606,761 | +1.27(+1.74%) |
Apr 25, 2018 | 72.42 | 74.27 | 72.19 | 73.21 | 5,961,810 | +0.95(+1.31%) |
Apr 24, 2018 | 73.24 | 73.53 | 71.20 | 72.26 | 7,087,702 | -0.10(-0.14%) |
Apr 23, 2018 | 71.67 | 72.44 | 71.43 | 72.36 | 4,450,954 | +1.03(+1.44%) |
Apr 20, 2018 | 71.86 | 72.10 | 71.12 | 71.33 | 6,011,783 | -0.62(-0.87%) |
Apr 19, 2018 | 71.24 | 71.95 | 70.87 | 71.95 | 5,530,013 | +0.03(+0.04%) |
Apr 18, 2018 | 72.14 | 72.40 | 71.81 | 71.93 | 4,722,706 | -0.18(-0.25%) |
Apr 17, 2018 | 72.69 | 72.76 | 71.72 | 72.11 | 4,192,153 | -0.18(-0.25%) |
Apr 16, 2018 | 72.59 | 72.86 | 71.88 | 72.29 | 3,040,186 | +0.36(+0.50%) |
Apr 13, 2018 | 72.07 | 72.59 | 71.49 | 71.93 | 2,939,735 | +0.39(+0.54%) |
Apr 12, 2018 | 71.45 | 71.89 | 71.11 | 71.54 | 2,351,023 | +0.51(+0.71%) |
Apr 11, 2018 | 70.69 | 71.19 | 70.48 | 71.03 | 3,136,559 | -0.44(-0.62%) |
Apr 10, 2018 | 70.46 | 71.89 | 70.44 | 71.48 | 4,053,400 | +1.70(+2.43%) |
Apr 09, 2018 | 69.72 | 70.69 | 68.87 | 69.78 | 5,960,108 | +0.44(+0.64%) |
Apr 06, 2018 | 70.54 | 70.58 | 68.84 | 69.34 | 4,447,593 | -1.60(-2.25%) |
Apr 05, 2018 | 70.84 | 71.14 | 70.46 | 70.93 | 2,406,134 | +0.02(+0.03%) |
Apr 04, 2018 | 69.31 | 71.12 | 69.21 | 70.92 | 3,349,585 | +0.96(+1.37%) |
Apr 03, 2018 | 68.80 | 70.01 | 68.44 | 69.96 | 4,001,828 | +1.66(+2.43%) |
Apr 02, 2018 | 69.36 | 69.75 | 68.03 | 68.30 | 6,963,267 | -1.51(-2.16%) |
Mar 29, 2018 | 69.81 | 69.81 | 69.81 | 0 | +0.32(+0.47%) | |
Mar 28, 2018 | 68.62 | 70.07 | 68.61 | 69.48 | 4,718,784 | +1.22(+1.78%) |
Mar 27, 2018 | 68.65 | 69.11 | 67.79 | 68.26 | 4,511,668 | -0.47(-0.68%) |
Mar 26, 2018 | 68.22 | 68.78 | 67.35 | 68.73 | 3,866,627 | +1.28(+1.90%) |
Mar 23, 2018 | 69.27 | 69.32 | 67.23 | 67.45 | 4,763,790 | -1.60(-2.31%) |
Mar 22, 2018 | 69.98 | 70.38 | 68.94 | 69.05 | 4,230,360 | -1.54(-2.19%) |
Mar 21, 2018 | 70.79 | 71.28 | 70.40 | 70.59 | 4,490,962 | -0.12(-0.17%) |
Mar 20, 2018 | 71.31 | 71.46 | 70.24 | 70.71 | 4,371,135 | -0.32(-0.46%) |
Mar 19, 2018 | 72.29 | 72.36 | 70.52 | 71.03 | 5,671,370 | -1.59(-2.19%) |
Mar 16, 2018 | 71.46 | 72.62 | 71.39 | 72.62 | 9,228,374 | +1.57(+2.21%) |
Mar 15, 2018 | 70.90 | 72.05 | 70.79 | 71.05 | 4,333,736 | +0.23(+0.33%) |
Mar 14, 2018 | 71.76 | 70.39 | 70.82 | 3,511,174 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.35 | 72.06 | 71.07 | 71.41 | 5,390,060 | +0.10(+0.14%) |
Mar 12, 2018 | 72.03 | 72.12 | 70.93 | 71.31 | 5,607,728 | -0.51(-0.72%) |
Mar 09, 2018 | 71.53 | 72.14 | 71.17 | 71.83 | 4,876,128 | +0.65(+0.91%) |
Mar 08, 2018 | 70.06 | 71.30 | 69.90 | 71.18 | 3,847,806 | +1.31(+1.87%) |
Mar 07, 2018 | 70.02 | 69.87 | 2,512,077 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.25 | 70.38 | 69.36 | 69.64 | 3,284,077 | -0.46(-0.66%) |
Mar 05, 2018 | 69.38 | 70.45 | 69.21 | 70.10 | 4,230,031 | +0.42(+0.61%) |
Mar 02, 2018 | 68.91 | 70.01 | 68.86 | 69.68 | 3,565,236 | +0.66(+0.95%) |