Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.07 | 75.13 | 74.37 | 74.40 | 12,786,698 | -0.82(-1.09%) |
May 30, 2018 | 74.61 | 75.39 | 74.53 | 75.22 | 14,585,822 | +1.11(+1.50%) |
May 29, 2018 | 74.39 | 74.52 | 73.64 | 74.11 | 20,200,844 | -0.77(-1.02%) |
May 25, 2018 | 74.88 | 74.88 | 74.88 | 0 | -0.11(-0.14%) | |
May 24, 2018 | 75.24 | 75.36 | 74.65 | 74.98 | 7,938,324 | -0.30(-0.40%) |
May 23, 2018 | 74.72 | 75.31 | 74.64 | 75.28 | 9,260,887 | +0.24(+0.32%) |
May 22, 2018 | 75.34 | 75.43 | 74.92 | 75.04 | 6,391,655 | -0.14(-0.19%) |
May 21, 2018 | 75.46 | 75.61 | 75.07 | 75.18 | 7,096,438 | +0.07(+0.10%) |
May 18, 2018 | 74.98 | 75.26 | 74.72 | 75.11 | 6,467,693 | +0.19(+0.25%) |
May 17, 2018 | 74.82 | 75.05 | 74.50 | 74.92 | 7,322,287 | +0.03(+0.04%) |
May 16, 2018 | 74.44 | 75.16 | 74.43 | 74.89 | 7,769,004 | +0.42(+0.56%) |
May 15, 2018 | 74.96 | 75.05 | 74.23 | 74.48 | 9,755,318 | -0.97(-1.29%) |
May 14, 2018 | 75.09 | 75.77 | 74.94 | 75.45 | 13,112,470 | +0.50(+0.66%) |
May 11, 2018 | 73.92 | 75.10 | 73.78 | 74.96 | 11,557,762 | +1.10(+1.49%) |
May 10, 2018 | 73.19 | 74.18 | 73.14 | 73.86 | 8,690,401 | +0.98(+1.34%) |
May 09, 2018 | 72.60 | 73.20 | 72.20 | 72.88 | 12,561,508 | +0.42(+0.57%) |
May 08, 2018 | 72.84 | 72.90 | 72.03 | 72.47 | 10,547,819 | -0.55(-0.75%) |
May 07, 2018 | 73.36 | 73.65 | 72.83 | 73.02 | 6,520,737 | -0.11(-0.15%) |
May 04, 2018 | 72.33 | 73.37 | 72.05 | 73.12 | 8,739,241 | +0.58(+0.80%) |
May 03, 2018 | 72.87 | 72.88 | 71.60 | 72.55 | 14,980,658 | -0.66(-0.90%) |
May 02, 2018 | 73.84 | 73.89 | 73.04 | 73.21 | 12,842,980 | -1.02(-1.37%) |
May 01, 2018 | 74.17 | 74.43 | 73.60 | 74.23 | 9,413,241 | -0.04(-0.05%) |
Apr 30, 2018 | 75.74 | 75.79 | 74.25 | 74.26 | 8,020,833 | -1.16(-1.53%) |
Apr 27, 2018 | 75.06 | 75.53 | 74.89 | 75.42 | 7,380,885 | +0.31(+0.41%) |
Apr 26, 2018 | 74.39 | 75.39 | 74.39 | 75.11 | 10,482,023 | +0.94(+1.27%) |
Apr 25, 2018 | 73.75 | 74.21 | 73.24 | 74.17 | 8,937,690 | +0.33(+0.45%) |
Apr 24, 2018 | 74.63 | 74.69 | 73.28 | 73.84 | 9,862,705 | -0.56(-0.75%) |
Apr 23, 2018 | 74.31 | 74.63 | 74.11 | 74.40 | 10,254,295 | +0.29(+0.39%) |
Apr 20, 2018 | 74.57 | 74.68 | 73.86 | 74.11 | 5,815,981 | -0.40(-0.53%) |
Apr 19, 2018 | 75.00 | 75.07 | 74.24 | 74.51 | 6,461,911 | -0.63(-0.84%) |
Apr 18, 2018 | 75.26 | 75.39 | 74.78 | 75.14 | 5,211,182 | +0.06(+0.08%) |
Apr 17, 2018 | 75.07 | 75.24 | 74.67 | 75.07 | 7,201,058 | +0.58(+0.78%) |
Apr 16, 2018 | 74.45 | 74.77 | 74.28 | 74.50 | 7,994,495 | +0.59(+0.79%) |
Apr 13, 2018 | 74.30 | 74.36 | 73.51 | 73.91 | 8,681,069 | -0.04(-0.05%) |
Apr 12, 2018 | 73.85 | 74.30 | 73.79 | 73.95 | 5,645,834 | +0.50(+0.68%) |
Apr 11, 2018 | 73.50 | 73.95 | 73.35 | 73.45 | 6,874,106 | -0.60(-0.82%) |
Apr 10, 2018 | 73.55 | 74.34 | 73.30 | 74.05 | 9,128,364 | +1.23(+1.69%) |
Apr 09, 2018 | 72.50 | 73.84 | 72.29 | 72.83 | 7,701,439 | +0.71(+0.99%) |
Apr 06, 2018 | 73.28 | 73.64 | 71.46 | 72.11 | 13,482,703 | -1.78(-2.41%) |
Apr 05, 2018 | 74.21 | 74.27 | 73.61 | 73.89 | 8,896,155 | -0.05(-0.07%) |
Apr 04, 2018 | 72.03 | 74.15 | 72.03 | 73.95 | 10,064,342 | +1.04(+1.42%) |
Apr 03, 2018 | 72.20 | 73.04 | 71.76 | 72.91 | 9,515,940 | +1.09(+1.52%) |
Apr 02, 2018 | 73.18 | 73.56 | 71.08 | 71.82 | 12,588,920 | -1.67(-2.27%) |
Mar 29, 2018 | 73.49 | 73.49 | 73.49 | 0 | +0.55(+0.76%) | |
Mar 28, 2018 | 72.75 | 73.64 | 72.66 | 72.94 | 11,239,645 | +0.39(+0.54%) |
Mar 27, 2018 | 73.68 | 73.89 | 72.13 | 72.55 | 12,127,551 | -0.87(-1.18%) |
Mar 26, 2018 | 72.74 | 73.51 | 71.90 | 73.41 | 10,172,526 | +1.49(+2.07%) |
Mar 23, 2018 | 73.52 | 73.67 | 71.87 | 71.92 | 12,238,918 | -1.53(-2.08%) |
Mar 22, 2018 | 74.89 | 74.95 | 73.32 | 73.45 | 16,226,079 | -2.18(-2.88%) |
Mar 21, 2018 | 76.08 | 76.49 | 75.56 | 75.63 | 6,090,948 | -0.32(-0.43%) |
Mar 20, 2018 | 76.01 | 76.22 | 75.52 | 75.95 | 6,130,492 | +0.11(+0.14%) |
Mar 19, 2018 | 76.94 | 77.04 | 75.22 | 75.84 | 7,964,572 | -1.25(-1.62%) |
Mar 16, 2018 | 77.08 | 77.50 | 77.08 | 77.09 | 7,828,854 | -0.00(-0.00%) |
Mar 15, 2018 | 77.48 | 77.70 | 76.99 | 77.09 | 6,539,625 | -0.13(-0.16%) |
Mar 14, 2018 | 77.86 | 78.04 | 76.96 | 77.21 | 10,467,093 | -0.38(-0.49%) |
Mar 13, 2018 | 77.79 | 78.13 | 77.42 | 77.59 | 7,114,913 | +0.10(+0.13%) |
Mar 12, 2018 | 77.85 | 77.97 | 77.40 | 77.49 | 6,402,942 | -0.33(-0.43%) |
Mar 09, 2018 | 77.19 | 77.85 | 76.90 | 77.83 | 9,174,028 | +1.11(+1.44%) |
Mar 08, 2018 | 76.41 | 76.78 | 76.29 | 76.72 | 7,117,463 | +0.51(+0.67%) |
Mar 07, 2018 | 76.29 | 76.21 | 7,634,547 | +0.39(+0.51%) | ||
Mar 06, 2018 | 76.10 | 76.22 | 75.44 | 75.82 | 10,641,504 | -0.11(-0.14%) |
Mar 05, 2018 | 74.90 | 76.15 | 74.74 | 75.93 | 12,259,486 | +0.68(+0.91%) |
Mar 02, 2018 | 74.08 | 75.41 | 74.07 | 75.24 | 12,456,405 | +0.76(+1.01%) |