Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.22 | 77.83 | 76.76 | 76.76 | 454,167 | -0.42(-0.54%) |
May 30, 2018 | 76.66 | 77.62 | 76.54 | 77.18 | 74,245 | +0.91(+1.19%) |
May 29, 2018 | 76.00 | 76.27 | 75.33 | 76.27 | 94,731 | +0.15(+0.20%) |
May 25, 2018 | 76.12 | 76.12 | 76.12 | 0 | -0.04(-0.05%) | |
May 24, 2018 | 76.08 | 76.39 | 75.51 | 76.16 | 29,601 | +0.27(+0.35%) |
May 23, 2018 | 75.21 | 75.97 | 74.65 | 75.89 | 41,700 | +0.52(+0.69%) |
May 22, 2018 | 76.10 | 76.20 | 75.30 | 75.37 | 30,946 | -0.65(-0.85%) |
May 21, 2018 | 76.53 | 76.53 | 75.77 | 76.02 | 106,679 | +0.51(+0.67%) |
May 18, 2018 | 75.42 | 75.86 | 75.27 | 75.51 | 28,137 | +0.23(+0.30%) |
May 17, 2018 | 75.08 | 75.38 | 74.84 | 75.28 | 51,823 | +0.18(+0.24%) |
May 16, 2018 | 74.34 | 75.32 | 74.34 | 75.10 | 40,801 | +1.03(+1.39%) |
May 15, 2018 | 74.37 | 74.37 | 73.75 | 74.08 | 40,888 | -0.47(-0.63%) |
May 14, 2018 | 74.59 | 74.83 | 74.29 | 74.55 | 58,936 | +0.29(+0.39%) |
May 11, 2018 | 74.21 | 74.46 | 73.85 | 74.25 | 43,686 | -0.00(-0.00%) |
May 10, 2018 | 73.58 | 74.45 | 73.44 | 74.26 | 70,672 | +0.98(+1.33%) |
May 09, 2018 | 73.12 | 73.54 | 72.74 | 73.28 | 27,323 | +0.44(+0.60%) |
May 08, 2018 | 73.04 | 73.09 | 72.60 | 72.84 | 42,174 | -0.56(-0.76%) |
May 07, 2018 | 73.09 | 73.71 | 73.09 | 73.40 | 51,980 | +0.69(+0.95%) |
May 04, 2018 | 71.66 | 73.19 | 71.22 | 72.71 | 23,143 | +0.94(+1.31%) |
May 03, 2018 | 71.43 | 71.90 | 70.42 | 71.77 | 47,888 | +0.20(+0.28%) |
May 02, 2018 | 71.56 | 72.05 | 71.12 | 71.57 | 27,079 | -0.19(-0.26%) |
May 01, 2018 | 71.02 | 71.76 | 70.79 | 71.76 | 369,923 | +0.66(+0.93%) |
Apr 30, 2018 | 71.76 | 71.77 | 70.89 | 71.10 | 260,846 | -0.57(-0.79%) |
Apr 27, 2018 | 71.71 | 71.71 | 70.92 | 71.67 | 21,354 | +0.28(+0.39%) |
Apr 26, 2018 | 70.78 | 71.66 | 70.39 | 71.39 | 52,076 | +1.07(+1.52%) |
Apr 25, 2018 | 70.08 | 70.63 | 69.46 | 70.33 | 54,369 | +0.00(+0.00%) |
Apr 24, 2018 | 71.51 | 71.51 | 69.74 | 70.33 | 19,026 | -0.86(-1.21%) |
Apr 23, 2018 | 71.49 | 71.70 | 70.89 | 71.18 | 22,584 | -0.04(-0.06%) |
Apr 20, 2018 | 71.72 | 71.72 | 71.15 | 71.22 | 12,410 | -0.36(-0.50%) |
Apr 19, 2018 | 71.87 | 71.98 | 71.22 | 71.58 | 17,611 | -0.53(-0.74%) |
Apr 18, 2018 | 71.94 | 72.35 | 71.74 | 72.11 | 97,215 | +0.40(+0.55%) |
Apr 17, 2018 | 71.22 | 71.80 | 70.72 | 71.71 | 19,263 | +0.75(+1.06%) |
Apr 16, 2018 | 70.41 | 71.08 | 70.41 | 70.96 | 35,891 | +0.97(+1.39%) |
Apr 13, 2018 | 70.37 | 70.41 | 69.79 | 69.99 | 24,050 | -0.38(-0.54%) |
Apr 12, 2018 | 70.07 | 70.51 | 70.07 | 70.37 | 13,333 | +0.61(+0.88%) |
Apr 11, 2018 | 69.76 | 69.98 | 69.43 | 69.76 | 31,254 | -0.20(-0.28%) |
Apr 10, 2018 | 69.33 | 70.23 | 69.33 | 69.96 | 22,635 | +1.23(+1.79%) |
Apr 09, 2018 | 68.54 | 69.39 | 68.52 | 68.73 | 31,357 | +0.63(+0.92%) |
Apr 06, 2018 | 69.75 | 69.75 | 67.78 | 68.10 | 10,980 | -1.78(-2.54%) |
Apr 05, 2018 | 70.28 | 70.28 | 69.56 | 69.88 | 20,848 | +0.50(+0.72%) |
Apr 04, 2018 | 67.64 | 69.52 | 67.39 | 69.38 | 30,201 | +0.82(+1.19%) |
Apr 03, 2018 | 68.21 | 68.75 | 67.85 | 68.56 | 31,642 | +0.48(+0.71%) |
Apr 02, 2018 | 69.24 | 69.72 | 67.45 | 68.08 | 22,922 | -1.51(-2.17%) |
Mar 29, 2018 | 69.59 | 69.59 | 69.59 | 0 | +1.14(+1.66%) | |
Mar 28, 2018 | 68.56 | 68.89 | 68.36 | 68.45 | 8,087 | -0.19(-0.27%) |
Mar 27, 2018 | 70.22 | 70.22 | 68.35 | 68.64 | 16,095 | -1.13(-1.62%) |
Mar 26, 2018 | 68.93 | 69.77 | 68.64 | 69.77 | 44,548 | +1.57(+2.30%) |
Mar 23, 2018 | 69.49 | 69.98 | 68.20 | 68.20 | 16,192 | -1.27(-1.82%) |
Mar 22, 2018 | 70.62 | 70.76 | 69.47 | 69.47 | 15,589 | -1.33(-1.87%) |
Mar 21, 2018 | 70.49 | 70.93 | 70.48 | 70.79 | 12,715 | +0.38(+0.54%) |
Mar 20, 2018 | 70.08 | 70.54 | 70.03 | 70.42 | 16,090 | +0.35(+0.49%) |
Mar 19, 2018 | 70.76 | 70.88 | 69.36 | 70.07 | 18,306 | -1.17(-1.64%) |
Mar 16, 2018 | 71.12 | 71.32 | 70.87 | 71.24 | 11,687 | +0.51(+0.73%) |
Mar 15, 2018 | 71.00 | 71.18 | 70.67 | 70.73 | 9,207 | -0.16(-0.23%) |
Mar 14, 2018 | 71.16 | 71.29 | 70.65 | 70.89 | 13,238 | -0.11(-0.16%) |
Mar 13, 2018 | 71.84 | 71.84 | 70.83 | 71.01 | 27,237 | -0.22(-0.31%) |
Mar 12, 2018 | 71.06 | 71.35 | 70.96 | 71.22 | 17,479 | +0.49(+0.70%) |
Mar 09, 2018 | 70.42 | 70.95 | 70.13 | 70.73 | 27,908 | +0.99(+1.42%) |
Mar 08, 2018 | 69.81 | 70.00 | 69.51 | 69.74 | 19,393 | +0.19(+0.27%) |
Mar 07, 2018 | 69.57 | 69.55 | 23,782 | +0.90(+1.31%) | ||
Mar 06, 2018 | 68.09 | 68.71 | 67.76 | 68.65 | 7,923 | +0.72(+1.06%) |
Mar 05, 2018 | 66.94 | 67.97 | 66.85 | 67.93 | 10,070 | +0.63(+0.93%) |
Mar 02, 2018 | 65.72 | 67.30 | 65.60 | 67.30 | 14,766 | +1.14(+1.72%) |