Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.79 | 71.81 | 71.44 | 71.51 | 37,746 | -0.59(-0.82%) |
May 30, 2018 | 71.74 | 72.19 | 71.74 | 72.11 | 22,189 | +0.51(+0.71%) |
May 29, 2018 | 71.73 | 71.94 | 71.47 | 71.60 | 116,482 | -0.69(-0.96%) |
May 25, 2018 | 72.29 | 72.29 | 72.29 | 0 | -0.42(-0.57%) | |
May 24, 2018 | 72.79 | 72.83 | 72.24 | 72.71 | 28,300 | -0.11(-0.15%) |
May 23, 2018 | 72.62 | 72.83 | 72.51 | 72.82 | 22,303 | +0.17(+0.23%) |
May 22, 2018 | 72.77 | 72.79 | 72.64 | 72.65 | 23,851 | -0.25(-0.34%) |
May 21, 2018 | 72.77 | 72.93 | 72.77 | 72.89 | 21,319 | -0.01(-0.01%) |
May 18, 2018 | 72.95 | 73.01 | 72.86 | 72.90 | 93,768 | -0.19(-0.25%) |
May 17, 2018 | 73.06 | 73.20 | 72.95 | 73.09 | 36,760 | +0.00(+0.00%) |
May 16, 2018 | 73.17 | 73.30 | 73.03 | 73.09 | 58,812 | +0.15(+0.21%) |
May 15, 2018 | 73.05 | 73.06 | 72.86 | 72.94 | 78,865 | -0.80(-1.08%) |
May 14, 2018 | 73.52 | 73.75 | 73.42 | 73.74 | 1,065,156 | +0.46(+0.63%) |
May 11, 2018 | 73.20 | 73.35 | 73.17 | 73.28 | 62,194 | +0.56(+0.77%) |
May 10, 2018 | 72.56 | 72.78 | 72.54 | 72.72 | 24,020 | +0.37(+0.52%) |
May 09, 2018 | 72.12 | 72.34 | 72.00 | 72.34 | 120,277 | -0.47(-0.65%) |
May 08, 2018 | 72.66 | 72.89 | 72.62 | 72.82 | 41,337 | +0.21(+0.29%) |
May 07, 2018 | 72.58 | 72.67 | 72.41 | 72.60 | 39,167 | +0.14(+0.20%) |
May 04, 2018 | 71.87 | 72.57 | 71.71 | 72.46 | 60,426 | +0.50(+0.69%) |
May 03, 2018 | 71.82 | 72.13 | 71.43 | 71.96 | 440,891 | +0.04(+0.05%) |
May 02, 2018 | 71.96 | 72.19 | 71.86 | 71.93 | 21,947 | -0.12(-0.17%) |
May 01, 2018 | 72.07 | 72.23 | 71.87 | 72.05 | 166,008 | -0.23(-0.32%) |
Apr 30, 2018 | 72.55 | 72.74 | 72.28 | 72.28 | 28,968 | -0.15(-0.21%) |
Apr 27, 2018 | 72.62 | 72.62 | 72.41 | 72.43 | 16,651 | +0.00(+0.00%) |
Apr 26, 2018 | 72.20 | 72.50 | 72.20 | 72.43 | 51,199 | +0.63(+0.88%) |
Apr 25, 2018 | 71.84 | 71.87 | 71.59 | 71.80 | 28,402 | +0.20(+0.27%) |
Apr 24, 2018 | 72.09 | 72.09 | 71.45 | 71.61 | 47,925 | -0.48(-0.66%) |
Apr 23, 2018 | 72.30 | 72.30 | 71.89 | 72.09 | 60,259 | -0.27(-0.37%) |
Apr 20, 2018 | 72.55 | 72.62 | 72.29 | 72.35 | 51,141 | -0.19(-0.26%) |
Apr 19, 2018 | 72.43 | 72.62 | 72.35 | 72.54 | 87,764 | -0.24(-0.33%) |
Apr 18, 2018 | 72.80 | 72.92 | 72.75 | 72.78 | 102,756 | +0.53(+0.74%) |
Apr 17, 2018 | 71.96 | 72.34 | 71.94 | 72.25 | 25,238 | +0.17(+0.23%) |
Apr 16, 2018 | 72.18 | 72.25 | 72.02 | 72.08 | 24,046 | +0.35(+0.49%) |
Apr 13, 2018 | 71.79 | 71.79 | 71.56 | 71.72 | 24,064 | -0.11(-0.15%) |
Apr 12, 2018 | 71.71 | 71.88 | 71.66 | 71.83 | 31,563 | -0.14(-0.20%) |
Apr 11, 2018 | 71.92 | 72.33 | 71.79 | 71.97 | 18,941 | -0.33(-0.45%) |
Apr 10, 2018 | 72.27 | 72.48 | 72.15 | 72.30 | 98,218 | +0.04(+0.05%) |
Apr 09, 2018 | 72.27 | 72.77 | 72.22 | 72.26 | 94,115 | +0.59(+0.82%) |
Apr 06, 2018 | 72.15 | 72.35 | 71.50 | 71.68 | 102,906 | -1.03(-1.42%) |
Apr 05, 2018 | 72.51 | 72.88 | 72.40 | 72.71 | 2,909,985 | +0.16(+0.22%) |
Apr 04, 2018 | 71.59 | 72.55 | 71.48 | 72.55 | 47,234 | +0.34(+0.47%) |
Apr 03, 2018 | 72.07 | 72.22 | 71.80 | 72.21 | 28,223 | +0.89(+1.24%) |
Apr 02, 2018 | 72.12 | 72.17 | 70.99 | 71.32 | 65,888 | -1.35(-1.86%) |
Mar 29, 2018 | 72.67 | 72.67 | 72.67 | 0 | +1.35(+1.89%) | |
Mar 28, 2018 | 71.35 | 71.73 | 71.10 | 71.32 | 54,127 | +0.85(+1.21%) |
Mar 27, 2018 | 71.36 | 71.49 | 70.32 | 70.47 | 48,535 | +0.28(+0.40%) |
Mar 26, 2018 | 70.05 | 70.21 | 69.56 | 70.19 | 53,272 | +0.87(+1.25%) |
Mar 23, 2018 | 70.32 | 70.46 | 69.32 | 69.32 | 101,551 | -1.50(-2.12%) |
Mar 22, 2018 | 71.54 | 71.55 | 70.78 | 70.82 | 70,590 | -0.57(-0.80%) |
Mar 21, 2018 | 71.30 | 71.74 | 71.08 | 71.39 | 45,489 | -0.03(-0.04%) |
Mar 20, 2018 | 71.19 | 71.52 | 71.13 | 71.41 | 221,200 | +0.55(+0.78%) |
Mar 19, 2018 | 71.52 | 71.52 | 70.49 | 70.86 | 32,442 | -1.33(-1.84%) |
Mar 16, 2018 | 72.13 | 72.31 | 72.05 | 72.19 | 31,965 | -0.44(-0.61%) |
Mar 15, 2018 | 72.71 | 72.89 | 72.47 | 72.64 | 18,443 | +0.18(+0.24%) |
Mar 14, 2018 | 72.58 | 72.61 | 72.13 | 72.46 | 237,834 | +0.55(+0.77%) |
Mar 13, 2018 | 72.38 | 72.54 | 71.84 | 71.91 | 13,320 | +0.07(+0.10%) |
Mar 12, 2018 | 71.99 | 72.03 | 71.72 | 71.84 | 25,627 | -0.07(-0.10%) |
Mar 09, 2018 | 71.44 | 71.95 | 71.44 | 71.91 | 4,890 | +0.01(+0.01%) |
Mar 08, 2018 | 71.72 | 71.90 | 71.55 | 71.90 | 14,844 | +0.32(+0.45%) |
Mar 07, 2018 | 71.75 | 71.20 | 71.58 | 72,154 | -0.33(-0.46%) | |
Mar 06, 2018 | 71.99 | 72.19 | 71.79 | 71.91 | 101,122 | +0.79(+1.11%) |
Mar 05, 2018 | 70.32 | 71.16 | 70.30 | 71.12 | 28,490 | -0.06(-0.09%) |
Mar 02, 2018 | 70.15 | 71.24 | 70.02 | 71.18 | 60,911 | +1.00(+1.43%) |