Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.18 | 74.28 | 74.10 | 74.13 | 12,131 | +0.00(+0.00%) |
May 30, 2018 | 74.23 | 74.27 | 74.04 | 74.13 | 46,346 | -0.20(-0.27%) |
May 29, 2018 | 74.42 | 74.42 | 74.25 | 74.33 | 13,365 | -0.29(-0.39%) |
May 25, 2018 | 74.63 | 74.63 | 74.63 | 0 | +0.02(+0.02%) | |
May 24, 2018 | 74.73 | 74.73 | 74.56 | 74.61 | 8,243 | -0.06(-0.08%) |
May 23, 2018 | 74.61 | 74.69 | 74.58 | 74.67 | 47,104 | -0.08(-0.10%) |
May 22, 2018 | 74.68 | 74.79 | 74.68 | 74.75 | 101,478 | +0.09(+0.12%) |
May 21, 2018 | 74.78 | 74.78 | 74.66 | 74.66 | 15,548 | -0.07(-0.10%) |
May 18, 2018 | 74.69 | 74.74 | 74.61 | 74.74 | 14,870 | +0.03(+0.05%) |
May 17, 2018 | 74.71 | 74.79 | 74.69 | 74.70 | 17,487 | +0.00(+0.01%) |
May 16, 2018 | 74.74 | 74.74 | 74.60 | 74.70 | 6,591 | +0.10(+0.13%) |
May 15, 2018 | 74.75 | 74.75 | 74.57 | 74.60 | 7,603 | -0.25(-0.33%) |
May 14, 2018 | 74.81 | 74.87 | 74.78 | 74.84 | 13,669 | -0.02(-0.03%) |
May 11, 2018 | 74.84 | 74.87 | 74.72 | 74.87 | 67,324 | +0.12(+0.16%) |
May 10, 2018 | 74.67 | 74.80 | 74.67 | 74.75 | 52,945 | +0.23(+0.31%) |
May 09, 2018 | 74.40 | 74.60 | 74.40 | 74.52 | 5,864 | +0.16(+0.22%) |
May 08, 2018 | 74.37 | 74.37 | 74.28 | 74.36 | 7,322 | +0.04(+0.05%) |
May 07, 2018 | 74.33 | 74.34 | 74.24 | 74.32 | 8,908 | +0.04(+0.05%) |
May 04, 2018 | 74.24 | 74.28 | 74.23 | 74.28 | 6,692 | +0.02(+0.02%) |
May 03, 2018 | 74.40 | 74.40 | 74.23 | 74.26 | 14,338 | -0.12(-0.17%) |
May 02, 2018 | 74.43 | 74.43 | 74.35 | 74.39 | 8,215 | +0.04(+0.05%) |
May 01, 2018 | 74.40 | 74.42 | 74.25 | 74.35 | 3,098 | -0.12(-0.16%) |
Apr 30, 2018 | 74.60 | 74.61 | 74.43 | 74.46 | 5,858 | -0.21(-0.28%) |
Apr 27, 2018 | 74.56 | 74.68 | 74.55 | 74.67 | 3,372 | -0.03(-0.04%) |
Apr 26, 2018 | 74.54 | 74.73 | 74.54 | 74.70 | 4,522 | +0.21(+0.28%) |
Apr 25, 2018 | 74.54 | 74.54 | 74.40 | 74.49 | 18,785 | -0.12(-0.17%) |
Apr 24, 2018 | 74.81 | 74.81 | 74.52 | 74.62 | 48,927 | -0.06(-0.08%) |
Apr 23, 2018 | 74.64 | 74.71 | 74.61 | 74.68 | 7,937 | +0.10(+0.13%) |
Apr 20, 2018 | 74.74 | 74.74 | 74.56 | 74.58 | 7,584 | -0.15(-0.21%) |
Apr 19, 2018 | 74.70 | 74.74 | 74.62 | 74.73 | 6,739 | -0.02(-0.03%) |
Apr 18, 2018 | 74.86 | 74.86 | 74.73 | 74.75 | 13,552 | -0.02(-0.03%) |
Apr 17, 2018 | 74.96 | 74.96 | 74.77 | 74.77 | 10,797 | -0.25(-0.33%) |
Apr 16, 2018 | 75.00 | 75.02 | 74.89 | 75.02 | 15,953 | +0.09(+0.12%) |
Apr 13, 2018 | 74.92 | 74.99 | 74.85 | 74.93 | 14,785 | -0.02(-0.02%) |
Apr 12, 2018 | 74.96 | 74.97 | 74.89 | 74.94 | 3,418 | +0.18(+0.24%) |
Apr 11, 2018 | 74.70 | 74.79 | 74.70 | 74.76 | 3,453 | -0.07(-0.09%) |
Apr 10, 2018 | 74.82 | 74.83 | 74.71 | 74.83 | 7,011 | +0.12(+0.17%) |
Apr 09, 2018 | 74.70 | 74.72 | 74.67 | 74.71 | 2,169 | +0.08(+0.10%) |
Apr 06, 2018 | 74.61 | 74.68 | 74.52 | 74.63 | 81,119 | +0.05(+0.07%) |
Apr 05, 2018 | 74.49 | 74.61 | 74.49 | 74.58 | 1,372,819 | +0.17(+0.23%) |
Apr 04, 2018 | 74.32 | 74.41 | 74.32 | 74.41 | 2,032 | +0.11(+0.15%) |
Apr 03, 2018 | 74.30 | 74.30 | 74.30 | 74.30 | 1,146 | +0.04(+0.05%) |
Apr 02, 2018 | 74.34 | 74.34 | 74.24 | 74.27 | 2,868 | -0.10(-0.13%) |
Mar 29, 2018 | 74.37 | 74.37 | 74.37 | 0 | +0.08(+0.11%) | |
Mar 28, 2018 | 74.03 | 74.28 | 74.03 | 74.28 | 3,239 | +0.20(+0.27%) |
Mar 27, 2018 | 74.14 | 74.19 | 74.05 | 74.08 | 6,045 | -0.22(-0.30%) |
Mar 26, 2018 | 74.20 | 74.30 | 74.20 | 74.30 | 4,681 | +0.38(+0.52%) |
Mar 23, 2018 | 74.20 | 74.20 | 73.92 | 73.92 | 11,055 | -0.43(-0.57%) |
Mar 22, 2018 | 74.36 | 74.44 | 74.27 | 74.35 | 8,382 | +0.07(+0.09%) |
Mar 21, 2018 | 74.42 | 74.42 | 74.24 | 74.28 | 5,084 | -0.07(-0.09%) |
Mar 20, 2018 | 74.45 | 74.45 | 74.34 | 74.35 | 5,888 | -0.24(-0.32%) |
Mar 19, 2018 | 74.74 | 74.74 | 74.54 | 74.59 | 17,154 | -0.03(-0.03%) |
Mar 16, 2018 | 74.67 | 74.67 | 74.62 | 74.62 | 9,428 | +0.08(+0.10%) |
Mar 15, 2018 | 74.43 | 74.56 | 74.41 | 74.54 | 8,847 | +0.08(+0.10%) |
Mar 14, 2018 | 74.60 | 74.60 | 74.45 | 74.47 | 5,393 | +0.08(+0.11%) |
Mar 13, 2018 | 74.53 | 74.53 | 74.34 | 74.38 | 31,294 | -0.04(-0.05%) |
Mar 12, 2018 | 74.49 | 74.50 | 74.40 | 74.42 | 5,395 | -0.12(-0.16%) |
Mar 09, 2018 | 74.60 | 74.64 | 74.44 | 74.54 | 18,973 | +0.08(+0.11%) |
Mar 08, 2018 | 74.48 | 74.55 | 74.45 | 74.45 | 24,720 | +0.05(+0.06%) |
Mar 07, 2018 | 74.45 | 74.36 | 74.40 | 17,629 | +0.01(+0.01%) | |
Mar 06, 2018 | 74.50 | 74.50 | 74.38 | 74.40 | 6,784 | +0.05(+0.07%) |
Mar 05, 2018 | 74.33 | 74.41 | 74.28 | 74.34 | 3,591 | +0.14(+0.19%) |
Mar 02, 2018 | 74.17 | 74.29 | 74.14 | 74.21 | 16,063 | -0.21(-0.29%) |