Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.97 | 80.01 | 78.96 | 79.10 | 2,931,713 | -1.00(-1.25%) |
May 30, 2018 | 79.23 | 80.39 | 79.23 | 80.09 | 2,091,652 | +1.37(+1.74%) |
May 29, 2018 | 79.35 | 79.94 | 78.41 | 78.72 | 2,229,373 | -1.47(-1.83%) |
May 25, 2018 | 80.19 | 80.19 | 80.19 | 0 | -0.20(-0.24%) | |
May 24, 2018 | 80.83 | 81.28 | 80.35 | 80.39 | 2,947,650 | -0.29(-0.36%) |
May 23, 2018 | 81.04 | 81.14 | 80.35 | 80.68 | 2,330,467 | -0.42(-0.52%) |
May 22, 2018 | 82.41 | 82.56 | 80.97 | 81.10 | 1,678,763 | -1.14(-1.38%) |
May 21, 2018 | 82.77 | 82.89 | 81.57 | 82.24 | 2,173,226 | +0.08(+0.10%) |
May 18, 2018 | 81.96 | 82.99 | 80.75 | 82.16 | 8,242,778 | +0.53(+0.65%) |
May 17, 2018 | 82.70 | 82.71 | 81.47 | 81.63 | 1,335,997 | -0.88(-1.07%) |
May 16, 2018 | 81.46 | 82.73 | 80.98 | 82.52 | 2,427,895 | +1.16(+1.42%) |
May 15, 2018 | 81.16 | 81.58 | 80.94 | 81.36 | 1,947,579 | +0.05(+0.06%) |
May 14, 2018 | 81.82 | 82.05 | 81.07 | 81.31 | 2,643,429 | -0.53(-0.65%) |
May 11, 2018 | 81.17 | 82.06 | 80.82 | 81.84 | 1,786,106 | +0.73(+0.91%) |
May 10, 2018 | 81.50 | 81.56 | 80.66 | 81.10 | 2,252,825 | +0.06(+0.07%) |
May 09, 2018 | 81.16 | 81.39 | 79.83 | 81.05 | 2,464,041 | +0.41(+0.51%) |
May 08, 2018 | 79.70 | 80.85 | 79.16 | 80.63 | 3,291,176 | +1.06(+1.33%) |
May 07, 2018 | 79.82 | 79.82 | 79.09 | 79.58 | 2,134,110 | +0.19(+0.23%) |
May 04, 2018 | 77.87 | 79.74 | 77.36 | 79.39 | 2,698,615 | +1.26(+1.62%) |
May 03, 2018 | 77.51 | 78.43 | 76.73 | 78.13 | 3,151,762 | +0.41(+0.53%) |
May 02, 2018 | 78.22 | 78.90 | 77.53 | 77.72 | 2,981,624 | -0.77(-0.98%) |
May 01, 2018 | 77.04 | 78.56 | 76.95 | 78.49 | 3,316,025 | +1.37(+1.78%) |
Apr 30, 2018 | 78.55 | 78.98 | 77.07 | 77.12 | 3,553,835 | -1.30(-1.66%) |
Apr 27, 2018 | 80.56 | 80.77 | 78.25 | 78.42 | 4,477,687 | -1.72(-2.15%) |
Apr 26, 2018 | 80.15 | 80.99 | 78.73 | 80.15 | 5,817,927 | +0.10(+0.12%) |
Apr 25, 2018 | 79.94 | 80.56 | 79.58 | 80.05 | 2,929,039 | -0.21(-0.26%) |
Apr 24, 2018 | 80.80 | 81.31 | 79.11 | 80.25 | 4,263,069 | -0.05(-0.06%) |
Apr 23, 2018 | 80.49 | 80.73 | 80.04 | 80.30 | 1,835,399 | -0.23(-0.29%) |
Apr 20, 2018 | 80.26 | 80.87 | 79.88 | 80.54 | 2,307,827 | +0.34(+0.43%) |
Apr 19, 2018 | 80.21 | 81.00 | 79.91 | 80.19 | 2,608,924 | -0.20(-0.24%) |
Apr 18, 2018 | 79.89 | 81.18 | 79.75 | 80.39 | 3,602,235 | +1.00(+1.26%) |
Apr 17, 2018 | 79.68 | 80.61 | 78.93 | 79.39 | 3,963,021 | +0.62(+0.78%) |
Apr 16, 2018 | 78.35 | 78.91 | 77.87 | 78.78 | 4,360,284 | +0.90(+1.16%) |
Apr 13, 2018 | 78.74 | 79.56 | 76.55 | 77.88 | 14,761,125 | -0.33(-0.43%) |
Apr 12, 2018 | 78.64 | 79.18 | 77.61 | 78.21 | 10,903,199 | +0.33(+0.43%) |
Apr 11, 2018 | 75.70 | 78.60 | 75.36 | 77.88 | 53,256,356 | +4.50(+6.13%) |
Apr 10, 2018 | 75.07 | 75.12 | 72.98 | 73.38 | 12,063,132 | -1.12(-1.50%) |
Apr 09, 2018 | 75.17 | 77.76 | 74.34 | 74.49 | 7,725,721 | -1.33(-1.75%) |
Apr 06, 2018 | 76.98 | 77.56 | 75.01 | 75.82 | 3,368,781 | -1.50(-1.94%) |
Apr 05, 2018 | 75.55 | 77.64 | 74.30 | 77.32 | 6,992,374 | +0.99(+1.29%) |
Apr 04, 2018 | 74.71 | 76.62 | 74.67 | 76.33 | 3,143,178 | +0.49(+0.64%) |
Apr 03, 2018 | 75.81 | 76.24 | 74.94 | 75.84 | 2,632,954 | +0.45(+0.60%) |
Apr 02, 2018 | 77.01 | 77.31 | 74.01 | 75.39 | 2,782,580 | -1.65(-2.15%) |
Mar 29, 2018 | 77.04 | 77.04 | 77.04 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 77.02 | 77.24 | 76.10 | 76.60 | 2,247,997 | -0.47(-0.61%) |
Mar 27, 2018 | 78.41 | 78.80 | 76.77 | 77.07 | 1,621,005 | -1.16(-1.49%) |
Mar 26, 2018 | 77.32 | 78.34 | 76.74 | 78.24 | 1,306,712 | +1.77(+2.32%) |
Mar 23, 2018 | 78.74 | 78.81 | 76.36 | 76.47 | 1,720,223 | -2.22(-2.82%) |
Mar 22, 2018 | 79.48 | 79.82 | 78.66 | 78.69 | 3,099,104 | -1.37(-1.71%) |
Mar 21, 2018 | 79.53 | 80.43 | 79.42 | 80.06 | 1,260,660 | +0.48(+0.60%) |
Mar 20, 2018 | 79.83 | 80.34 | 79.50 | 79.58 | 1,051,179 | +0.05(+0.06%) |
Mar 19, 2018 | 79.54 | 79.98 | 79.12 | 79.53 | 2,072,317 | -0.21(-0.26%) |
Mar 16, 2018 | 80.21 | 80.74 | 79.67 | 79.73 | 2,253,513 | -0.37(-0.46%) |
Mar 15, 2018 | 79.63 | 80.46 | 79.28 | 80.11 | 2,355,917 | +0.64(+0.80%) |
Mar 14, 2018 | 79.70 | 79.76 | 79.28 | 79.47 | 1,629,809 | -0.01(-0.01%) |
Mar 13, 2018 | 79.65 | 80.04 | 79.29 | 79.48 | 1,678,200 | +0.12(+0.15%) |
Mar 12, 2018 | 79.74 | 79.93 | 78.93 | 79.36 | 1,877,858 | -0.33(-0.42%) |
Mar 09, 2018 | 78.27 | 80.02 | 77.97 | 79.70 | 2,977,620 | +2.21(+2.85%) |
Mar 08, 2018 | 77.80 | 78.15 | 77.28 | 77.48 | 2,365,401 | +0.01(+0.01%) |
Mar 07, 2018 | 77.59 | 77.47 | 1,492,048 | +0.25(+0.33%) | ||
Mar 06, 2018 | 76.91 | 77.64 | 76.70 | 77.22 | 2,264,827 | +0.70(+0.92%) |
Mar 05, 2018 | 76.58 | 76.98 | 75.40 | 76.52 | 2,779,564 | -0.67(-0.86%) |
Mar 02, 2018 | 77.02 | 77.40 | 75.55 | 77.18 | 2,876,618 | -0.44(-0.57%) |