Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.34 | 79.85 | 78.71 | 79.50 | 79,496 | +0.58(+0.73%) |
May 30, 2018 | 78.23 | 79.09 | 78.10 | 78.92 | 24,061 | +1.15(+1.48%) |
May 29, 2018 | 78.50 | 78.50 | 77.50 | 77.77 | 23,354 | -1.05(-1.33%) |
May 25, 2018 | 78.82 | 78.82 | 78.82 | 0 | +0.31(+0.39%) | |
May 24, 2018 | 78.08 | 78.78 | 77.85 | 78.51 | 21,877 | +0.33(+0.42%) |
May 23, 2018 | 77.48 | 78.18 | 77.42 | 78.18 | 11,752 | -0.15(-0.19%) |
May 22, 2018 | 78.38 | 78.71 | 78.02 | 78.33 | 11,819 | -0.27(-0.34%) |
May 21, 2018 | 78.31 | 78.60 | 78.11 | 78.60 | 15,954 | +1.01(+1.30%) |
May 18, 2018 | 77.72 | 77.98 | 77.46 | 77.59 | 677,732 | -0.69(-0.88%) |
May 17, 2018 | 78.19 | 78.77 | 78.14 | 78.28 | 512,379 | +0.42(+0.53%) |
May 16, 2018 | 77.60 | 77.90 | 77.23 | 77.86 | 632,465 | +1.03(+1.34%) |
May 15, 2018 | 76.18 | 76.98 | 76.04 | 76.83 | 171,413 | +0.22(+0.29%) |
May 14, 2018 | 76.75 | 76.80 | 76.40 | 76.61 | 145,737 | -0.20(-0.27%) |
May 11, 2018 | 76.65 | 76.95 | 76.63 | 76.81 | 107,576 | +0.19(+0.25%) |
May 10, 2018 | 76.10 | 76.83 | 75.76 | 76.62 | 467,728 | +1.24(+1.64%) |
May 09, 2018 | 75.05 | 75.40 | 74.75 | 75.38 | 178,782 | +0.17(+0.23%) |
May 08, 2018 | 74.44 | 75.28 | 74.39 | 75.21 | 166,319 | -0.44(-0.58%) |
May 07, 2018 | 75.15 | 76.39 | 75.15 | 75.65 | 149,310 | +0.03(+0.04%) |
May 04, 2018 | 74.55 | 75.62 | 74.52 | 75.62 | 163,799 | -0.93(-1.21%) |
May 03, 2018 | 76.03 | 76.61 | 75.75 | 76.55 | 14,645 | +1.21(+1.61%) |
May 02, 2018 | 75.14 | 75.54 | 74.68 | 75.34 | 770,511 | +2.58(+3.55%) |
May 01, 2018 | 72.90 | 72.96 | 72.70 | 72.76 | 14,144 | -0.34(-0.47%) |
Apr 30, 2018 | 72.85 | 73.37 | 72.85 | 73.10 | 15,503 | -0.17(-0.23%) |
Apr 27, 2018 | 73.08 | 73.30 | 72.71 | 73.27 | 6,640 | +0.56(+0.77%) |
Apr 26, 2018 | 72.69 | 72.85 | 72.42 | 72.71 | 14,916 | +0.55(+0.76%) |
Apr 25, 2018 | 71.92 | 72.17 | 71.42 | 72.16 | 17,827 | -1.43(-1.94%) |
Apr 24, 2018 | 74.05 | 74.22 | 73.47 | 73.59 | 8,810 | -1.25(-1.67%) |
Apr 23, 2018 | 74.61 | 74.85 | 74.50 | 74.84 | 10,414 | -0.67(-0.89%) |
Apr 20, 2018 | 75.53 | 75.55 | 75.25 | 75.51 | 7,114 | -1.10(-1.44%) |
Apr 19, 2018 | 76.81 | 76.81 | 76.10 | 76.61 | 8,974 | -0.09(-0.12%) |
Apr 18, 2018 | 76.13 | 76.70 | 76.13 | 76.70 | 7,115 | +0.62(+0.81%) |
Apr 17, 2018 | 75.40 | 76.08 | 75.40 | 76.08 | 8,379 | +0.21(+0.28%) |
Apr 16, 2018 | 76.05 | 76.05 | 75.34 | 75.87 | 18,304 | -0.16(-0.22%) |
Apr 13, 2018 | 76.04 | 76.25 | 75.81 | 76.03 | 6,498 | +0.38(+0.50%) |
Apr 12, 2018 | 75.75 | 75.83 | 75.49 | 75.66 | 7,001 | -0.44(-0.58%) |
Apr 11, 2018 | 76.37 | 76.45 | 76.10 | 76.10 | 6,740 | -0.43(-0.56%) |
Apr 10, 2018 | 76.31 | 76.71 | 76.26 | 76.53 | 10,003 | +1.41(+1.88%) |
Apr 09, 2018 | 75.34 | 75.51 | 75.12 | 75.12 | 8,837 | +1.48(+2.01%) |
Apr 06, 2018 | 73.95 | 74.35 | 73.64 | 73.64 | 8,304 | -0.20(-0.27%) |
Apr 05, 2018 | 73.81 | 74.00 | 73.65 | 73.84 | 10,807 | +1.10(+1.51%) |
Apr 04, 2018 | 71.93 | 72.74 | 71.93 | 72.74 | 10,938 | -0.46(-0.63%) |
Apr 03, 2018 | 72.92 | 73.21 | 72.41 | 73.20 | 7,626 | +0.24(+0.33%) |
Apr 02, 2018 | 73.38 | 73.38 | 72.28 | 72.96 | 13,931 | -1.01(-1.36%) |
Mar 29, 2018 | 73.97 | 73.97 | 73.97 | 0 | +0.34(+0.45%) | |
Mar 28, 2018 | 73.39 | 73.96 | 73.35 | 73.63 | 10,503 | +0.14(+0.20%) |
Mar 27, 2018 | 73.63 | 74.19 | 73.34 | 73.48 | 7,742 | -0.47(-0.63%) |
Mar 26, 2018 | 73.72 | 74.13 | 73.30 | 73.95 | 8,725 | +0.60(+0.82%) |
Mar 23, 2018 | 73.08 | 73.75 | 73.04 | 73.35 | 12,258 | +0.02(+0.03%) |
Mar 22, 2018 | 74.37 | 74.37 | 73.33 | 73.33 | 8,613 | -2.30(-3.04%) |
Mar 21, 2018 | 75.23 | 75.97 | 74.83 | 75.63 | 12,208 | +0.10(+0.14%) |
Mar 20, 2018 | 75.29 | 75.73 | 75.26 | 75.53 | 14,677 | +0.02(+0.02%) |
Mar 19, 2018 | 76.10 | 76.10 | 75.31 | 75.51 | 23,877 | -0.43(-0.57%) |
Mar 16, 2018 | 76.52 | 76.52 | 75.87 | 75.94 | 8,779 | -0.64(-0.84%) |
Mar 15, 2018 | 76.92 | 77.05 | 76.58 | 76.58 | 12,544 | -0.47(-0.61%) |
Mar 14, 2018 | 77.34 | 77.34 | 76.66 | 77.05 | 8,171 | +0.26(+0.34%) |
Mar 13, 2018 | 77.39 | 77.43 | 76.66 | 76.79 | 10,818 | +0.49(+0.64%) |
Mar 12, 2018 | 76.17 | 76.31 | 75.73 | 76.30 | 14,225 | +0.62(+0.82%) |
Mar 09, 2018 | 75.28 | 75.85 | 75.28 | 75.68 | 9,035 | +1.70(+2.30%) |
Mar 08, 2018 | 74.08 | 74.08 | 73.59 | 73.98 | 8,855 | +0.48(+0.65%) |
Mar 07, 2018 | 73.75 | 73.77 | 73.25 | 73.50 | 12,831 | +0.10(+0.14%) |
Mar 06, 2018 | 73.49 | 73.49 | 72.75 | 73.40 | 13,590 | +2.44(+3.44%) |
Mar 05, 2018 | 70.48 | 71.07 | 70.47 | 70.96 | 10,883 | +0.25(+0.36%) |
Mar 02, 2018 | 70.66 | 70.90 | 70.20 | 70.70 | 15,073 | -0.84(-1.17%) |