Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.42 | 71.89 | 70.97 | 71.46 | 2,287,063 | -0.01(-0.02%) |
May 30, 2018 | 71.15 | 71.70 | 70.90 | 71.47 | 1,447,177 | +0.24(+0.34%) |
May 29, 2018 | 71.26 | 71.88 | 70.85 | 71.23 | 1,519,596 | -0.06(-0.08%) |
May 25, 2018 | 71.29 | 71.29 | 71.29 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 70.97 | 71.48 | 70.61 | 71.25 | 2,247,395 | +0.49(+0.69%) |
May 23, 2018 | 70.10 | 70.83 | 69.97 | 70.76 | 1,393,796 | +0.91(+1.31%) |
May 22, 2018 | 69.74 | 70.42 | 69.63 | 69.85 | 1,254,722 | +0.10(+0.15%) |
May 21, 2018 | 69.75 | 69.95 | 69.14 | 69.74 | 1,222,134 | +0.03(+0.05%) |
May 18, 2018 | 69.49 | 70.07 | 69.22 | 69.71 | 1,717,169 | +0.42(+0.60%) |
May 17, 2018 | 70.06 | 70.36 | 69.07 | 69.29 | 2,197,568 | -0.80(-1.14%) |
May 16, 2018 | 70.85 | 70.85 | 69.80 | 70.09 | 1,231,530 | -0.70(-0.99%) |
May 15, 2018 | 70.98 | 71.24 | 70.33 | 70.79 | 2,509,271 | -0.57(-0.80%) |
May 14, 2018 | 71.53 | 71.77 | 70.81 | 71.36 | 2,166,998 | -0.11(-0.16%) |
May 11, 2018 | 70.91 | 71.66 | 70.71 | 71.47 | 1,938,296 | +0.78(+1.11%) |
May 10, 2018 | 70.41 | 70.72 | 70.02 | 70.69 | 1,085,606 | +0.76(+1.09%) |
May 09, 2018 | 70.56 | 70.69 | 69.57 | 69.93 | 1,220,381 | -0.60(-0.85%) |
May 08, 2018 | 72.49 | 72.49 | 70.30 | 70.53 | 1,941,198 | -2.13(-2.93%) |
May 07, 2018 | 72.92 | 72.93 | 72.38 | 72.66 | 1,612,609 | -0.37(-0.51%) |
May 04, 2018 | 72.98 | 73.31 | 72.76 | 73.03 | 1,288,843 | +0.06(+0.08%) |
May 03, 2018 | 73.14 | 73.29 | 72.11 | 72.97 | 1,499,664 | -0.10(-0.14%) |
May 02, 2018 | 73.25 | 73.57 | 72.54 | 73.08 | 1,879,608 | -0.17(-0.24%) |
May 01, 2018 | 73.43 | 73.53 | 73.06 | 73.25 | 2,579,364 | -0.28(-0.38%) |
Apr 30, 2018 | 73.73 | 73.98 | 73.25 | 73.53 | 2,647,815 | -0.17(-0.24%) |
Apr 27, 2018 | 72.94 | 74.12 | 72.94 | 73.71 | 2,016,498 | +0.57(+0.78%) |
Apr 26, 2018 | 72.49 | 73.25 | 72.01 | 73.14 | 1,156,522 | +0.57(+0.79%) |
Apr 25, 2018 | 72.04 | 73.25 | 71.17 | 72.56 | 1,836,076 | -0.13(-0.18%) |
Apr 24, 2018 | 72.33 | 73.21 | 71.59 | 72.70 | 2,622,499 | +0.61(+0.84%) |
Apr 23, 2018 | 71.77 | 72.37 | 71.71 | 72.09 | 1,655,788 | +0.42(+0.58%) |
Apr 20, 2018 | 72.34 | 72.37 | 71.36 | 71.67 | 1,723,614 | -0.70(-0.97%) |
Apr 19, 2018 | 72.42 | 72.67 | 71.89 | 72.37 | 1,160,200 | -0.19(-0.26%) |
Apr 18, 2018 | 72.95 | 73.39 | 72.51 | 72.56 | 1,295,996 | -0.33(-0.46%) |
Apr 17, 2018 | 72.31 | 73.07 | 72.06 | 72.90 | 778,586 | +0.61(+0.85%) |
Apr 16, 2018 | 71.62 | 72.35 | 71.34 | 72.28 | 1,384,125 | +0.82(+1.14%) |
Apr 13, 2018 | 71.31 | 71.75 | 71.28 | 71.47 | 912,137 | +0.24(+0.33%) |
Apr 12, 2018 | 72.21 | 72.32 | 71.04 | 71.23 | 873,706 | -0.87(-1.20%) |
Apr 11, 2018 | 72.18 | 72.58 | 71.80 | 72.10 | 609,284 | -0.15(-0.21%) |
Apr 10, 2018 | 72.91 | 73.00 | 72.12 | 72.25 | 1,027,338 | -0.54(-0.75%) |
Apr 09, 2018 | 72.60 | 73.27 | 72.30 | 72.79 | 1,595,436 | +0.20(+0.27%) |
Apr 06, 2018 | 73.02 | 73.25 | 72.36 | 72.60 | 1,260,321 | -0.40(-0.54%) |
Apr 05, 2018 | 72.54 | 73.26 | 71.55 | 73.00 | 1,363,324 | +0.52(+0.71%) |
Apr 04, 2018 | 72.72 | 72.78 | 71.77 | 72.48 | 1,367,900 | -0.37(-0.51%) |
Apr 03, 2018 | 72.31 | 72.98 | 72.03 | 72.85 | 1,510,932 | +0.52(+0.72%) |
Apr 02, 2018 | 73.03 | 73.60 | 71.97 | 72.33 | 1,406,754 | -0.51(-0.70%) |
Mar 29, 2018 | 72.84 | 72.84 | 72.84 | 0 | +0.28(+0.38%) | |
Mar 28, 2018 | 72.62 | 73.04 | 72.16 | 72.56 | 1,234,175 | +0.13(+0.18%) |
Mar 27, 2018 | 71.29 | 73.20 | 71.13 | 72.42 | 1,013,769 | +1.18(+1.65%) |
Mar 26, 2018 | 70.75 | 71.47 | 70.70 | 71.24 | 853,153 | +0.72(+1.02%) |
Mar 23, 2018 | 71.66 | 72.26 | 70.45 | 70.53 | 1,116,804 | -1.02(-1.42%) |
Mar 22, 2018 | 71.46 | 73.07 | 71.46 | 71.54 | 2,856,222 | +0.01(+0.02%) |
Mar 21, 2018 | 71.51 | 72.37 | 71.21 | 71.53 | 1,653,443 | +0.27(+0.37%) |
Mar 20, 2018 | 71.36 | 71.73 | 70.63 | 71.27 | 2,610,008 | -0.03(-0.04%) |
Mar 19, 2018 | 71.24 | 71.80 | 70.85 | 71.29 | 2,310,821 | -0.06(-0.08%) |
Mar 16, 2018 | 70.57 | 71.53 | 70.43 | 71.35 | 4,861,158 | +1.00(+1.42%) |
Mar 15, 2018 | 70.54 | 70.87 | 69.97 | 70.35 | 2,444,991 | -0.03(-0.05%) |
Mar 14, 2018 | 69.89 | 70.50 | 69.77 | 70.38 | 1,359,952 | +0.58(+0.83%) |
Mar 13, 2018 | 70.07 | 70.20 | 69.39 | 69.80 | 1,827,597 | +0.01(+0.02%) |
Mar 12, 2018 | 69.41 | 70.38 | 69.35 | 69.79 | 2,223,261 | +0.26(+0.38%) |
Mar 09, 2018 | 69.42 | 69.57 | 68.88 | 69.53 | 2,120,897 | +0.09(+0.13%) |
Mar 08, 2018 | 69.27 | 69.72 | 69.06 | 69.44 | 1,224,739 | +0.33(+0.48%) |
Mar 07, 2018 | 68.97 | 69.11 | 1,627,429 | -0.89(-1.26%) | ||
Mar 06, 2018 | 70.84 | 70.89 | 69.63 | 69.99 | 1,138,605 | -0.95(-1.34%) |
Mar 05, 2018 | 69.62 | 71.04 | 69.31 | 70.94 | 1,537,240 | +1.23(+1.77%) |
Mar 02, 2018 | 69.65 | 70.48 | 69.04 | 69.71 | 1,266,758 | +0.04(+0.06%) |