Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.68 | 73.70 | 73.53 | 73.53 | 5,179,050 | -0.10(-0.14%) |
May 30, 2018 | 73.56 | 73.64 | 73.47 | 73.64 | 5,380,701 | +0.27(+0.37%) |
May 29, 2018 | 73.53 | 73.56 | 73.35 | 73.37 | 8,021,847 | -0.33(-0.45%) |
May 25, 2018 | 73.70 | 73.70 | 73.70 | 0 | -0.10(-0.14%) | |
May 24, 2018 | 73.74 | 73.84 | 73.66 | 73.80 | 4,791,274 | +0.02(+0.03%) |
May 23, 2018 | 73.66 | 73.80 | 73.64 | 73.78 | 6,026,050 | +0.04(+0.06%) |
May 22, 2018 | 73.74 | 73.82 | 73.72 | 73.74 | 3,528,181 | +0.04(+0.06%) |
May 21, 2018 | 73.66 | 73.78 | 73.64 | 73.70 | 4,948,789 | +0.08(+0.11%) |
May 18, 2018 | 73.62 | 73.70 | 73.58 | 73.62 | 5,648,308 | -0.08(-0.11%) |
May 17, 2018 | 73.64 | 73.76 | 73.62 | 73.70 | 5,825,821 | +0.00(+0.00%) |
May 16, 2018 | 73.58 | 73.72 | 73.56 | 73.70 | 4,936,906 | +0.12(+0.17%) |
May 15, 2018 | 73.80 | 73.80 | 73.53 | 73.58 | 6,682,332 | -0.37(-0.50%) |
May 14, 2018 | 73.97 | 74.01 | 73.80 | 73.95 | 6,967,611 | +0.02(+0.03%) |
May 11, 2018 | 74.01 | 74.05 | 73.87 | 73.93 | 4,474,695 | -0.04(-0.06%) |
May 10, 2018 | 73.84 | 73.99 | 73.82 | 73.97 | 6,425,035 | +0.17(+0.22%) |
May 09, 2018 | 73.74 | 73.84 | 73.66 | 73.80 | 5,062,536 | +0.10(+0.14%) |
May 08, 2018 | 73.78 | 73.78 | 73.64 | 73.70 | 5,127,835 | -0.08(-0.11%) |
May 07, 2018 | 73.74 | 73.82 | 73.70 | 73.78 | 5,273,568 | +0.06(+0.08%) |
May 04, 2018 | 73.56 | 73.74 | 73.49 | 73.72 | 4,170,469 | +0.04(+0.06%) |
May 03, 2018 | 73.66 | 73.72 | 73.53 | 73.68 | 7,950,642 | -0.02(-0.03%) |
May 02, 2018 | 73.68 | 73.83 | 73.64 | 73.70 | 5,188,131 | +0.00(+0.00%) |
May 01, 2018 | 73.66 | 73.74 | 73.56 | 73.70 | 4,656,037 | -0.01(-0.02%) |
Apr 30, 2018 | 73.67 | 73.84 | 73.65 | 73.71 | 6,022,217 | +0.00(+0.00%) |
Apr 27, 2018 | 73.86 | 73.90 | 73.63 | 73.71 | 4,123,152 | -0.04(-0.06%) |
Apr 26, 2018 | 73.57 | 73.82 | 73.56 | 73.76 | 8,895,419 | +0.25(+0.34%) |
Apr 25, 2018 | 73.47 | 73.61 | 73.32 | 73.51 | 6,000,235 | -0.10(-0.14%) |
Apr 24, 2018 | 73.78 | 73.80 | 73.45 | 73.61 | 8,965,572 | -0.12(-0.17%) |
Apr 23, 2018 | 73.92 | 73.98 | 73.67 | 73.74 | 3,930,255 | -0.23(-0.31%) |
Apr 20, 2018 | 74.15 | 74.21 | 73.92 | 73.96 | 4,846,126 | -0.21(-0.28%) |
Apr 19, 2018 | 74.27 | 74.30 | 74.06 | 74.17 | 5,642,866 | -0.21(-0.28%) |
Apr 18, 2018 | 74.52 | 74.52 | 74.33 | 74.37 | 6,437,899 | -0.08(-0.11%) |
Apr 17, 2018 | 74.52 | 74.64 | 74.41 | 74.45 | 5,819,717 | +0.04(+0.06%) |
Apr 16, 2018 | 74.37 | 74.50 | 74.31 | 74.41 | 3,888,595 | +0.10(+0.14%) |
Apr 13, 2018 | 74.31 | 74.39 | 74.25 | 74.31 | 7,148,701 | +0.04(+0.06%) |
Apr 12, 2018 | 74.02 | 74.31 | 74.02 | 74.27 | 12,950,456 | +0.29(+0.39%) |
Apr 11, 2018 | 73.98 | 74.06 | 73.91 | 73.98 | 3,478,563 | +0.00(+0.00%) |
Apr 10, 2018 | 73.82 | 74.00 | 73.80 | 73.98 | 6,525,852 | +0.27(+0.36%) |
Apr 09, 2018 | 73.57 | 73.74 | 73.53 | 73.71 | 6,865,998 | +0.27(+0.36%) |
Apr 06, 2018 | 73.51 | 73.65 | 73.32 | 73.45 | 6,575,550 | -0.12(-0.17%) |
Apr 05, 2018 | 73.55 | 73.67 | 73.49 | 73.57 | 4,225,170 | +0.06(+0.08%) |
Apr 04, 2018 | 73.10 | 73.53 | 73.08 | 73.51 | 4,570,541 | +0.18(+0.25%) |
Apr 03, 2018 | 73.18 | 73.32 | 73.06 | 73.32 | 8,920,952 | +0.14(+0.20%) |
Apr 02, 2018 | 73.43 | 73.43 | 73.08 | 73.18 | 9,394,886 | -0.19(-0.25%) |
Mar 29, 2018 | 73.37 | 73.37 | 73.37 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 73.22 | 73.29 | 73.09 | 73.20 | 6,593,315 | -0.04(-0.06%) |
Mar 27, 2018 | 73.34 | 73.47 | 73.10 | 73.24 | 5,672,052 | -0.10(-0.14%) |
Mar 26, 2018 | 73.24 | 73.34 | 73.04 | 73.34 | 6,235,411 | +0.45(+0.62%) |
Mar 23, 2018 | 73.14 | 73.25 | 72.79 | 72.89 | 7,353,878 | -0.18(-0.25%) |
Mar 22, 2018 | 73.37 | 73.42 | 73.05 | 73.08 | 5,081,362 | -0.45(-0.61%) |
Mar 21, 2018 | 73.47 | 73.63 | 73.39 | 73.53 | 4,740,610 | +0.06(+0.08%) |
Mar 20, 2018 | 73.41 | 73.51 | 73.30 | 73.47 | 4,735,525 | +0.10(+0.14%) |
Mar 19, 2018 | 73.57 | 73.57 | 73.26 | 73.37 | 6,340,050 | -0.25(-0.33%) |
Mar 16, 2018 | 73.49 | 73.65 | 73.47 | 73.61 | 3,197,449 | +0.10(+0.14%) |
Mar 15, 2018 | 73.45 | 73.61 | 73.39 | 73.51 | 2,967,672 | +0.04(+0.06%) |
Mar 14, 2018 | 73.57 | 73.65 | 73.43 | 73.47 | 5,289,127 | -0.08(-0.11%) |
Mar 13, 2018 | 73.73 | 73.86 | 73.49 | 73.55 | 5,902,503 | -0.23(-0.31%) |
Mar 12, 2018 | 73.88 | 73.92 | 73.65 | 73.77 | 4,447,748 | -0.08(-0.11%) |
Mar 09, 2018 | 73.69 | 73.92 | 73.66 | 73.86 | 5,848,901 | +0.25(+0.33%) |
Mar 08, 2018 | 73.67 | 73.67 | 73.47 | 73.61 | 5,585,348 | +0.06(+0.08%) |
Mar 07, 2018 | 73.51 | 73.55 | 5,964,718 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.77 | 73.82 | 73.59 | 73.73 | 4,514,488 | +0.10(+0.14%) |
Mar 05, 2018 | 73.57 | 73.69 | 73.52 | 73.63 | 5,301,155 | -0.04(-0.06%) |
Mar 02, 2018 | 73.34 | 73.69 | 73.28 | 73.67 | 8,001,786 | +0.23(+0.31%) |