Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.44 | 77.56 | 76.26 | 77.50 | 10,453,634 | +1.08(+1.41%) |
May 30, 2018 | 75.56 | 76.57 | 75.56 | 76.42 | 3,813,677 | +1.29(+1.72%) |
May 29, 2018 | 74.83 | 75.29 | 74.41 | 75.13 | 3,796,040 | -0.30(-0.40%) |
May 25, 2018 | 75.43 | 75.43 | 75.43 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.37 | 75.37 | 74.82 | 75.37 | 2,723,359 | +0.03(+0.04%) |
May 23, 2018 | 74.46 | 75.56 | 74.37 | 75.35 | 2,761,897 | +0.42(+0.56%) |
May 22, 2018 | 74.85 | 75.54 | 74.55 | 74.93 | 2,875,815 | +0.36(+0.48%) |
May 21, 2018 | 74.99 | 75.22 | 74.43 | 74.57 | 2,749,852 | -0.22(-0.29%) |
May 18, 2018 | 74.26 | 74.99 | 74.26 | 74.79 | 4,391,850 | +0.37(+0.50%) |
May 17, 2018 | 73.85 | 74.58 | 73.84 | 74.42 | 3,081,769 | +0.44(+0.59%) |
May 16, 2018 | 74.54 | 74.68 | 73.77 | 73.98 | 3,966,295 | -0.43(-0.57%) |
May 15, 2018 | 74.87 | 75.07 | 74.06 | 74.41 | 4,046,915 | -0.78(-1.04%) |
May 14, 2018 | 74.76 | 75.41 | 74.67 | 75.18 | 5,236,922 | +0.56(+0.75%) |
May 11, 2018 | 73.45 | 74.62 | 73.33 | 74.62 | 4,854,679 | +1.44(+1.97%) |
May 10, 2018 | 71.92 | 73.46 | 71.87 | 73.18 | 4,108,411 | +1.44(+2.01%) |
May 09, 2018 | 71.46 | 72.09 | 71.00 | 71.74 | 3,673,979 | +0.35(+0.49%) |
May 08, 2018 | 71.03 | 71.41 | 70.75 | 71.39 | 5,073,323 | +0.23(+0.32%) |
May 07, 2018 | 70.97 | 71.74 | 70.80 | 71.17 | 4,116,045 | +0.21(+0.29%) |
May 04, 2018 | 70.07 | 71.16 | 69.77 | 70.96 | 3,720,793 | +0.33(+0.46%) |
May 03, 2018 | 71.18 | 71.23 | 70.09 | 70.63 | 4,938,094 | -0.71(-1.00%) |
May 02, 2018 | 71.21 | 71.85 | 71.01 | 71.35 | 5,708,256 | -0.22(-0.30%) |
May 01, 2018 | 73.02 | 73.25 | 71.22 | 71.56 | 6,967,606 | -1.81(-2.47%) |
Apr 30, 2018 | 75.20 | 75.31 | 73.36 | 73.37 | 6,058,705 | -1.50(-2.01%) |
Apr 27, 2018 | 74.67 | 75.34 | 74.56 | 74.88 | 3,546,229 | +0.16(+0.22%) |
Apr 26, 2018 | 73.69 | 75.62 | 73.69 | 74.71 | 5,589,323 | +1.28(+1.74%) |
Apr 25, 2018 | 72.65 | 74.50 | 72.41 | 73.44 | 5,943,268 | +0.95(+1.31%) |
Apr 24, 2018 | 73.46 | 73.76 | 71.42 | 72.49 | 7,065,658 | -0.10(-0.14%) |
Apr 23, 2018 | 71.89 | 72.67 | 71.65 | 72.59 | 4,437,111 | +1.03(+1.44%) |
Apr 20, 2018 | 72.08 | 72.32 | 71.34 | 71.55 | 5,993,085 | -0.62(-0.87%) |
Apr 19, 2018 | 71.46 | 72.18 | 71.09 | 72.18 | 5,512,813 | +0.03(+0.04%) |
Apr 18, 2018 | 72.37 | 72.62 | 72.03 | 72.15 | 4,708,018 | -0.18(-0.25%) |
Apr 17, 2018 | 72.92 | 72.98 | 71.94 | 72.33 | 4,179,115 | -0.18(-0.25%) |
Apr 16, 2018 | 72.82 | 73.08 | 72.11 | 72.51 | 3,030,731 | +0.36(+0.50%) |
Apr 13, 2018 | 72.30 | 72.81 | 71.72 | 72.15 | 2,930,592 | +0.39(+0.54%) |
Apr 12, 2018 | 71.67 | 72.12 | 71.33 | 71.76 | 2,343,711 | +0.51(+0.71%) |
Apr 11, 2018 | 70.91 | 71.41 | 70.70 | 71.26 | 3,126,804 | -0.44(-0.62%) |
Apr 10, 2018 | 70.68 | 72.11 | 70.66 | 71.70 | 4,040,793 | +1.70(+2.43%) |
Apr 09, 2018 | 69.93 | 70.91 | 69.08 | 70.00 | 5,941,571 | +0.44(+0.64%) |
Apr 06, 2018 | 70.76 | 70.80 | 69.06 | 69.55 | 4,433,761 | -1.60(-2.25%) |
Apr 05, 2018 | 71.07 | 71.36 | 70.68 | 71.16 | 2,398,650 | +0.02(+0.03%) |
Apr 04, 2018 | 69.53 | 71.34 | 69.43 | 71.14 | 3,339,167 | +0.96(+1.37%) |
Apr 03, 2018 | 69.01 | 70.23 | 68.66 | 70.18 | 3,989,382 | +1.67(+2.43%) |
Apr 02, 2018 | 69.58 | 69.97 | 68.24 | 68.51 | 6,941,610 | -1.51(-2.16%) |
Mar 29, 2018 | 70.02 | 70.02 | 70.02 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 68.84 | 70.29 | 68.82 | 69.70 | 4,704,108 | +1.22(+1.78%) |
Mar 27, 2018 | 68.87 | 69.33 | 68.01 | 68.48 | 4,497,636 | -0.47(-0.68%) |
Mar 26, 2018 | 68.43 | 68.99 | 67.56 | 68.95 | 3,854,601 | +1.29(+1.90%) |
Mar 23, 2018 | 69.48 | 69.54 | 67.44 | 67.66 | 4,748,974 | -1.60(-2.31%) |
Mar 22, 2018 | 70.20 | 70.60 | 69.16 | 69.26 | 4,217,203 | -1.55(-2.19%) |
Mar 21, 2018 | 71.01 | 71.50 | 70.62 | 70.81 | 4,476,994 | -0.12(-0.17%) |
Mar 20, 2018 | 71.54 | 71.68 | 70.46 | 70.93 | 4,357,540 | -0.33(-0.46%) |
Mar 19, 2018 | 72.51 | 72.59 | 70.74 | 71.26 | 5,653,731 | -1.59(-2.19%) |
Mar 16, 2018 | 71.68 | 72.85 | 71.61 | 72.85 | 9,199,672 | +1.57(+2.21%) |
Mar 15, 2018 | 71.12 | 72.28 | 71.01 | 71.27 | 4,320,258 | +0.24(+0.33%) |
Mar 14, 2018 | 71.99 | 70.61 | 71.04 | 3,500,253 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.57 | 72.29 | 71.29 | 71.64 | 5,373,296 | +0.10(+0.14%) |
Mar 12, 2018 | 72.25 | 72.34 | 71.15 | 71.54 | 5,590,287 | -0.52(-0.72%) |
Mar 09, 2018 | 71.75 | 72.37 | 71.39 | 72.05 | 4,860,962 | +0.65(+0.91%) |
Mar 08, 2018 | 70.28 | 71.52 | 70.12 | 71.40 | 3,835,839 | +1.31(+1.87%) |
Mar 07, 2018 | 70.24 | 70.09 | 2,504,264 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.47 | 70.59 | 69.58 | 69.86 | 3,273,863 | -0.46(-0.66%) |
Mar 05, 2018 | 69.60 | 70.67 | 69.43 | 70.32 | 4,216,875 | +0.43(+0.61%) |
Mar 02, 2018 | 69.13 | 70.23 | 69.07 | 69.90 | 3,554,148 | +0.66(+0.95%) |