Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.32 | 72.59 | 71.83 | 72.33 | 1,211,373 | -0.15(-0.21%) |
May 30, 2018 | 71.74 | 72.58 | 71.34 | 72.48 | 1,636,420 | +2.22(+3.16%) |
May 29, 2018 | 70.34 | 71.04 | 69.89 | 70.26 | 1,929,372 | -0.84(-1.18%) |
May 25, 2018 | 71.10 | 71.10 | 71.10 | 0 | -1.62(-2.23%) | |
May 24, 2018 | 73.17 | 73.23 | 72.34 | 72.72 | 1,302,388 | -1.33(-1.80%) |
May 23, 2018 | 74.12 | 74.28 | 73.39 | 74.05 | 1,544,502 | -1.75(-2.31%) |
May 22, 2018 | 76.65 | 76.86 | 75.65 | 75.80 | 1,376,886 | -0.89(-1.16%) |
May 21, 2018 | 76.50 | 76.99 | 76.40 | 76.69 | 1,631,455 | +0.86(+1.13%) |
May 18, 2018 | 76.24 | 76.34 | 75.78 | 75.83 | 1,733,930 | -0.37(-0.49%) |
May 17, 2018 | 75.71 | 76.55 | 75.69 | 76.20 | 1,482,831 | +1.21(+1.61%) |
May 16, 2018 | 75.20 | 75.27 | 74.66 | 74.99 | 1,423,709 | -0.53(-0.70%) |
May 15, 2018 | 75.11 | 75.99 | 74.93 | 75.52 | 1,516,958 | +0.59(+0.79%) |
May 14, 2018 | 74.60 | 75.25 | 74.25 | 74.93 | 1,404,583 | +0.86(+1.16%) |
May 11, 2018 | 74.03 | 74.42 | 73.89 | 74.07 | 1,451,745 | +0.47(+0.64%) |
May 10, 2018 | 73.70 | 73.89 | 73.28 | 73.60 | 1,944,371 | -1.09(-1.46%) |
May 09, 2018 | 73.77 | 74.96 | 73.77 | 74.69 | 2,132,880 | +1.68(+2.30%) |
May 08, 2018 | 72.60 | 73.10 | 71.74 | 73.01 | 1,783,061 | +0.44(+0.61%) |
May 07, 2018 | 73.06 | 73.48 | 72.47 | 72.57 | 1,378,318 | +0.00(+0.00%) |
May 04, 2018 | 72.15 | 73.00 | 72.04 | 72.57 | 1,074,531 | +0.34(+0.47%) |
May 03, 2018 | 71.98 | 72.30 | 71.46 | 72.23 | 1,304,641 | +0.49(+0.68%) |
May 02, 2018 | 72.03 | 72.23 | 71.63 | 71.74 | 1,554,262 | +0.20(+0.28%) |
May 01, 2018 | 72.25 | 72.25 | 71.20 | 71.54 | 1,316,688 | -0.88(-1.22%) |
Apr 30, 2018 | 71.95 | 72.78 | 71.95 | 72.42 | 1,182,456 | +0.15(+0.21%) |
Apr 27, 2018 | 72.27 | 72.67 | 71.98 | 72.27 | 1,226,124 | -0.28(-0.39%) |
Apr 26, 2018 | 72.12 | 72.77 | 71.83 | 72.55 | 1,530,056 | -0.90(-1.23%) |
Apr 25, 2018 | 72.98 | 73.61 | 72.56 | 73.45 | 3,105,217 | +0.05(+0.07%) |
Apr 24, 2018 | 73.47 | 74.01 | 73.10 | 73.40 | 4,459,131 | +0.09(+0.12%) |
Apr 23, 2018 | 72.92 | 73.39 | 72.67 | 73.31 | 3,989,577 | +0.65(+0.89%) |
Apr 20, 2018 | 72.25 | 72.74 | 71.93 | 72.66 | 2,534,626 | -0.19(-0.26%) |
Apr 19, 2018 | 72.56 | 73.21 | 72.48 | 72.85 | 3,205,421 | +0.65(+0.90%) |
Apr 18, 2018 | 71.59 | 72.36 | 71.48 | 72.20 | 2,031,657 | +1.54(+2.18%) |
Apr 17, 2018 | 70.37 | 70.81 | 70.16 | 70.66 | 1,246,140 | +0.84(+1.20%) |
Apr 16, 2018 | 70.11 | 70.29 | 69.75 | 69.82 | 911,866 | -0.13(-0.19%) |
Apr 13, 2018 | 69.87 | 70.22 | 69.72 | 69.95 | 860,198 | +0.10(+0.14%) |
Apr 12, 2018 | 69.95 | 70.00 | 69.43 | 69.85 | 1,444,192 | -0.37(-0.53%) |
Apr 11, 2018 | 70.02 | 70.44 | 69.78 | 70.22 | 1,578,641 | +0.50(+0.72%) |
Apr 10, 2018 | 68.82 | 70.03 | 68.81 | 69.72 | 1,570,739 | +1.58(+2.32%) |
Apr 09, 2018 | 67.92 | 68.51 | 67.71 | 68.14 | 1,748,421 | +0.88(+1.31%) |
Apr 06, 2018 | 67.79 | 68.16 | 66.79 | 67.26 | 1,444,185 | -0.52(-0.77%) |
Apr 05, 2018 | 66.44 | 67.92 | 66.38 | 67.78 | 1,910,589 | +2.02(+3.07%) |
Apr 04, 2018 | 64.96 | 65.81 | 64.76 | 65.76 | 1,720,693 | +0.35(+0.54%) |
Apr 03, 2018 | 65.20 | 65.48 | 64.51 | 65.41 | 1,791,949 | +1.19(+1.85%) |
Apr 02, 2018 | 65.29 | 65.50 | 63.91 | 64.22 | 1,583,445 | -1.31(-2.00%) |
Mar 29, 2018 | 65.53 | 65.53 | 65.53 | 0 | +0.73(+1.13%) | |
Mar 28, 2018 | 65.27 | 65.74 | 64.78 | 64.80 | 1,926,387 | -0.84(-1.28%) |
Mar 27, 2018 | 66.52 | 66.66 | 65.36 | 65.64 | 1,597,729 | -0.16(-0.24%) |
Mar 26, 2018 | 65.74 | 65.90 | 64.91 | 65.80 | 1,816,890 | +1.79(+2.80%) |
Mar 23, 2018 | 64.36 | 64.90 | 63.91 | 64.01 | 1,926,505 | +0.16(+0.25%) |
Mar 22, 2018 | 64.56 | 64.58 | 63.77 | 63.85 | 1,316,671 | -1.07(-1.65%) |
Mar 21, 2018 | 63.66 | 65.16 | 63.52 | 64.92 | 2,289,732 | +1.45(+2.28%) |
Mar 20, 2018 | 63.05 | 63.72 | 63.05 | 63.47 | 1,034,958 | +0.53(+0.84%) |
Mar 19, 2018 | 63.22 | 63.25 | 62.45 | 62.94 | 1,154,679 | -0.50(-0.79%) |
Mar 16, 2018 | 62.93 | 63.72 | 62.93 | 63.44 | 2,111,306 | +0.44(+0.70%) |
Mar 15, 2018 | 62.86 | 63.30 | 62.68 | 63.00 | 1,128,635 | -0.07(-0.11%) |
Mar 14, 2018 | 63.64 | 63.76 | 62.93 | 63.07 | 3,331,725 | -0.52(-0.82%) |
Mar 13, 2018 | 64.61 | 64.97 | 63.46 | 63.59 | 3,335,282 | -0.52(-0.81%) |
Mar 12, 2018 | 64.05 | 64.40 | 63.90 | 64.11 | 1,138,840 | -0.12(-0.19%) |
Mar 09, 2018 | 64.04 | 64.43 | 63.94 | 64.23 | 1,319,135 | +0.12(+0.19%) |
Mar 08, 2018 | 64.35 | 64.39 | 63.93 | 64.11 | 1,573,557 | -0.17(-0.26%) |
Mar 07, 2018 | 63.88 | 64.28 | 1,955,757 | -0.87(-1.34%) | ||
Mar 06, 2018 | 65.17 | 65.67 | 64.93 | 65.15 | 1,262,383 | +0.47(+0.73%) |
Mar 05, 2018 | 63.54 | 64.77 | 63.46 | 64.68 | 3,022,218 | +0.31(+0.48%) |
Mar 02, 2018 | 63.57 | 64.42 | 63.26 | 64.37 | 2,378,534 | +0.21(+0.33%) |