Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.44 | 76.09 | 74.69 | 74.75 | 970,571 | -0.96(-1.27%) |
May 30, 2018 | 75.30 | 76.13 | 75.10 | 75.71 | 691,344 | +0.26(+0.35%) |
May 29, 2018 | 74.60 | 75.99 | 74.43 | 75.45 | 1,170,621 | +0.84(+1.12%) |
May 25, 2018 | 74.62 | 74.62 | 74.62 | 0 | +0.85(+1.15%) | |
May 24, 2018 | 72.98 | 73.87 | 72.68 | 73.77 | 1,130,215 | +1.00(+1.37%) |
May 23, 2018 | 72.50 | 72.96 | 72.43 | 72.77 | 717,021 | +0.39(+0.53%) |
May 22, 2018 | 72.66 | 72.94 | 72.29 | 72.39 | 701,113 | -0.02(-0.02%) |
May 21, 2018 | 72.40 | 72.71 | 71.97 | 72.41 | 838,069 | +0.07(+0.10%) |
May 18, 2018 | 72.48 | 72.72 | 71.87 | 72.33 | 851,586 | +0.10(+0.14%) |
May 17, 2018 | 72.02 | 72.47 | 71.88 | 72.23 | 804,602 | -0.16(-0.22%) |
May 16, 2018 | 73.30 | 73.50 | 72.22 | 72.40 | 769,467 | -0.86(-1.18%) |
May 15, 2018 | 74.09 | 74.23 | 72.85 | 73.26 | 896,980 | -1.07(-1.44%) |
May 14, 2018 | 75.06 | 75.37 | 74.17 | 74.33 | 932,137 | -0.73(-0.97%) |
May 11, 2018 | 75.44 | 75.44 | 74.66 | 75.06 | 534,803 | -0.23(-0.31%) |
May 10, 2018 | 74.99 | 75.36 | 74.54 | 75.29 | 675,588 | +0.87(+1.17%) |
May 09, 2018 | 74.39 | 74.55 | 73.73 | 74.42 | 954,367 | +0.20(+0.26%) |
May 08, 2018 | 75.30 | 75.67 | 74.07 | 74.23 | 704,367 | -1.60(-2.11%) |
May 07, 2018 | 76.72 | 76.72 | 75.58 | 75.83 | 724,411 | -0.82(-1.07%) |
May 04, 2018 | 76.19 | 76.86 | 75.66 | 76.65 | 621,564 | +0.38(+0.50%) |
May 03, 2018 | 76.92 | 77.30 | 75.21 | 76.27 | 1,238,462 | -0.84(-1.09%) |
May 02, 2018 | 77.31 | 77.53 | 76.51 | 77.11 | 1,025,146 | -0.36(-0.46%) |
May 01, 2018 | 77.24 | 77.62 | 77.00 | 77.46 | 638,965 | +0.04(+0.06%) |
Apr 30, 2018 | 77.71 | 77.96 | 77.23 | 77.42 | 833,575 | -0.18(-0.23%) |
Apr 27, 2018 | 76.78 | 77.79 | 76.73 | 77.60 | 1,047,426 | +0.80(+1.04%) |
Apr 26, 2018 | 76.11 | 76.93 | 75.40 | 76.80 | 760,371 | +1.02(+1.35%) |
Apr 25, 2018 | 75.60 | 76.14 | 75.12 | 75.78 | 563,933 | -0.02(-0.02%) |
Apr 24, 2018 | 75.59 | 76.22 | 75.14 | 75.80 | 926,177 | +0.44(+0.58%) |
Apr 23, 2018 | 74.79 | 75.37 | 74.38 | 75.36 | 643,546 | +0.55(+0.73%) |
Apr 20, 2018 | 74.83 | 75.00 | 74.37 | 74.82 | 933,333 | +0.01(+0.01%) |
Apr 19, 2018 | 74.69 | 75.02 | 74.35 | 74.81 | 1,002,993 | -0.02(-0.02%) |
Apr 18, 2018 | 75.23 | 75.63 | 74.83 | 74.83 | 1,073,067 | -0.35(-0.46%) |
Apr 17, 2018 | 74.24 | 75.51 | 74.04 | 75.17 | 1,154,285 | +1.30(+1.75%) |
Apr 16, 2018 | 73.32 | 74.22 | 73.19 | 73.88 | 1,402,778 | +1.57(+2.18%) |
Apr 13, 2018 | 72.47 | 72.95 | 72.12 | 72.30 | 1,045,250 | +0.19(+0.26%) |
Apr 12, 2018 | 72.34 | 72.85 | 71.76 | 72.12 | 2,407,291 | -1.04(-1.42%) |
Apr 11, 2018 | 72.95 | 73.53 | 72.72 | 73.15 | 888,288 | +0.01(+0.01%) |
Apr 10, 2018 | 73.70 | 73.91 | 73.02 | 73.14 | 836,127 | -0.30(-0.41%) |
Apr 09, 2018 | 73.21 | 73.97 | 72.83 | 73.45 | 814,576 | +0.20(+0.27%) |
Apr 06, 2018 | 73.53 | 73.99 | 73.16 | 73.25 | 1,360,317 | -0.17(-0.23%) |
Apr 05, 2018 | 72.72 | 73.51 | 71.72 | 73.42 | 820,913 | +0.81(+1.12%) |
Apr 04, 2018 | 72.27 | 72.84 | 71.77 | 72.61 | 853,784 | +0.04(+0.05%) |
Apr 03, 2018 | 72.52 | 72.92 | 71.99 | 72.57 | 1,183,463 | -0.04(-0.05%) |
Apr 02, 2018 | 73.58 | 73.61 | 71.95 | 72.61 | 1,037,441 | -0.83(-1.13%) |
Mar 29, 2018 | 73.44 | 73.44 | 73.44 | 0 | +0.84(+1.16%) | |
Mar 28, 2018 | 72.26 | 72.81 | 72.05 | 72.60 | 946,914 | +0.45(+0.62%) |
Mar 27, 2018 | 71.54 | 73.05 | 70.86 | 72.15 | 1,242,875 | +0.73(+1.03%) |
Mar 26, 2018 | 71.01 | 71.54 | 70.54 | 71.42 | 830,290 | +0.57(+0.81%) |
Mar 23, 2018 | 72.22 | 72.98 | 70.66 | 70.85 | 877,544 | -0.82(-1.15%) |
Mar 22, 2018 | 72.34 | 73.39 | 71.62 | 71.67 | 884,850 | -0.63(-0.87%) |
Mar 21, 2018 | 72.81 | 73.36 | 72.06 | 72.30 | 638,162 | -0.51(-0.70%) |
Mar 20, 2018 | 72.89 | 73.30 | 72.61 | 72.81 | 721,741 | -0.09(-0.12%) |
Mar 19, 2018 | 73.47 | 73.85 | 72.36 | 72.89 | 1,121,465 | -0.57(-0.78%) |
Mar 16, 2018 | 73.04 | 73.68 | 72.86 | 73.47 | 2,183,222 | +0.62(+0.85%) |
Mar 15, 2018 | 72.71 | 73.53 | 72.61 | 72.85 | 878,207 | +0.24(+0.33%) |
Mar 14, 2018 | 72.47 | 73.17 | 72.04 | 72.61 | 1,011,767 | +0.40(+0.56%) |
Mar 13, 2018 | 73.76 | 73.92 | 72.10 | 72.21 | 1,024,891 | -1.30(-1.76%) |
Mar 12, 2018 | 72.74 | 73.67 | 72.72 | 73.50 | 1,072,905 | +0.75(+1.03%) |
Mar 09, 2018 | 72.37 | 72.77 | 71.95 | 72.75 | 744,686 | +0.50(+0.69%) |
Mar 08, 2018 | 71.98 | 72.50 | 71.76 | 72.25 | 1,046,492 | +0.55(+0.77%) |
Mar 07, 2018 | 72.00 | 70.78 | 71.70 | 1,187,407 | +0.44(+0.61%) | |
Mar 06, 2018 | 71.67 | 71.87 | 71.10 | 71.26 | 1,189,677 | -0.45(-0.62%) |
Mar 05, 2018 | 70.40 | 72.32 | 70.34 | 71.71 | 2,228,177 | +1.17(+1.66%) |
Mar 02, 2018 | 70.61 | 71.66 | 69.88 | 70.53 | 1,536,341 | -0.24(-0.34%) |