Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.86 | 76.14 | 74.97 | 75.20 | 304,530 | -0.99(-1.30%) |
May 30, 2018 | 75.44 | 76.66 | 74.45 | 76.19 | 459,458 | +1.32(+1.76%) |
May 29, 2018 | 75.53 | 76.05 | 74.31 | 74.87 | 393,850 | -1.46(-1.91%) |
May 25, 2018 | 76.33 | 76.33 | 76.33 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 76.33 | 76.47 | 74.78 | 76.33 | 272,634 | -0.19(-0.25%) |
May 23, 2018 | 76.42 | 76.75 | 75.86 | 76.52 | 403,025 | +0.14(+0.18%) |
May 22, 2018 | 76.42 | 77.18 | 76.28 | 76.38 | 382,269 | +0.19(+0.25%) |
May 21, 2018 | 74.87 | 76.33 | 72.71 | 76.19 | 977,428 | +1.41(+1.89%) |
May 18, 2018 | 75.11 | 75.20 | 74.35 | 74.78 | 313,966 | -0.09(-0.13%) |
May 17, 2018 | 74.54 | 74.97 | 73.72 | 74.87 | 591,312 | +0.19(+0.25%) |
May 16, 2018 | 73.84 | 74.78 | 73.39 | 74.68 | 475,248 | +0.89(+1.21%) |
May 15, 2018 | 72.80 | 74.12 | 72.47 | 73.79 | 356,785 | +0.99(+1.36%) |
May 14, 2018 | 73.18 | 73.22 | 71.98 | 72.80 | 244,583 | -0.33(-0.45%) |
May 11, 2018 | 73.41 | 74.02 | 72.97 | 73.13 | 423,002 | +0.38(+0.52%) |
May 10, 2018 | 72.75 | 72.90 | 71.95 | 72.75 | 339,866 | -0.09(-0.13%) |
May 09, 2018 | 72.71 | 73.44 | 72.17 | 72.85 | 347,187 | +0.52(+0.72%) |
May 08, 2018 | 72.24 | 72.61 | 71.81 | 72.33 | 321,643 | +0.71(+0.99%) |
May 07, 2018 | 71.20 | 72.24 | 70.59 | 71.62 | 462,499 | +0.47(+0.66%) |
May 04, 2018 | 69.65 | 71.86 | 69.13 | 71.15 | 807,606 | +0.89(+1.27%) |
May 03, 2018 | 70.54 | 71.25 | 69.60 | 70.26 | 441,630 | -0.66(-0.93%) |
May 02, 2018 | 71.15 | 71.60 | 70.31 | 70.92 | 770,104 | +0.00(+0.00%) |
May 01, 2018 | 70.40 | 71.44 | 69.51 | 70.92 | 531,899 | +0.38(+0.53%) |
Apr 30, 2018 | 71.53 | 72.19 | 70.54 | 70.54 | 446,518 | -0.94(-1.32%) |
Apr 27, 2018 | 71.53 | 71.95 | 71.15 | 71.48 | 329,091 | -0.05(-0.07%) |
Apr 26, 2018 | 71.95 | 72.80 | 71.48 | 71.53 | 626,345 | -0.75(-1.04%) |
Apr 25, 2018 | 72.42 | 72.94 | 71.53 | 72.28 | 284,328 | +0.00(+0.00%) |
Apr 24, 2018 | 72.57 | 73.46 | 71.44 | 72.28 | 865,928 | +0.33(+0.46%) |
Apr 23, 2018 | 70.64 | 72.05 | 70.59 | 71.95 | 567,887 | +0.99(+1.39%) |
Apr 20, 2018 | 68.80 | 72.14 | 66.26 | 70.97 | 745,555 | -2.82(-3.83%) |
Apr 19, 2018 | 72.52 | 73.88 | 72.38 | 73.79 | 579,160 | +1.08(+1.49%) |
Apr 18, 2018 | 73.32 | 73.79 | 72.42 | 72.71 | 657,184 | -0.61(-0.83%) |
Apr 17, 2018 | 74.40 | 74.40 | 72.61 | 73.32 | 351,335 | -0.42(-0.57%) |
Apr 16, 2018 | 73.41 | 73.79 | 72.71 | 73.74 | 399,349 | +0.85(+1.16%) |
Apr 13, 2018 | 74.92 | 74.92 | 72.61 | 72.90 | 327,961 | -1.46(-1.96%) |
Apr 12, 2018 | 73.74 | 74.82 | 73.27 | 74.35 | 398,672 | +0.99(+1.35%) |
Apr 11, 2018 | 73.84 | 74.12 | 72.75 | 73.37 | 250,610 | -0.85(-1.14%) |
Apr 10, 2018 | 73.65 | 74.50 | 73.22 | 74.21 | 485,075 | +1.36(+1.87%) |
Apr 09, 2018 | 73.74 | 74.73 | 72.71 | 72.85 | 483,858 | -0.56(-0.77%) |
Apr 06, 2018 | 74.40 | 74.97 | 72.47 | 73.41 | 688,206 | -1.60(-2.13%) |
Apr 05, 2018 | 74.92 | 75.20 | 73.98 | 75.01 | 289,777 | +0.52(+0.69%) |
Apr 04, 2018 | 72.71 | 74.73 | 72.71 | 74.50 | 346,935 | +0.99(+1.34%) |
Apr 03, 2018 | 72.61 | 73.88 | 72.42 | 73.51 | 452,143 | +1.18(+1.63%) |
Apr 02, 2018 | 73.08 | 73.79 | 71.39 | 72.33 | 304,467 | -1.08(-1.47%) |
Mar 29, 2018 | 73.41 | 73.41 | 73.41 | 0 | +0.47(+0.65%) | |
Mar 28, 2018 | 72.99 | 73.55 | 72.24 | 72.94 | 366,113 | +0.22(+0.30%) |
Mar 27, 2018 | 74.27 | 74.32 | 72.16 | 72.73 | 371,163 | -1.59(-2.14%) |
Mar 26, 2018 | 73.29 | 74.55 | 72.49 | 74.32 | 448,110 | +2.20(+3.05%) |
Mar 23, 2018 | 74.93 | 75.09 | 72.07 | 72.12 | 350,743 | -2.53(-3.39%) |
Mar 22, 2018 | 76.47 | 76.80 | 74.55 | 74.65 | 327,422 | -2.67(-3.45%) |
Mar 21, 2018 | 77.36 | 77.97 | 76.66 | 77.31 | 242,337 | -0.05(-0.06%) |
Mar 20, 2018 | 77.88 | 78.02 | 77.27 | 77.36 | 188,096 | -0.47(-0.60%) |
Mar 19, 2018 | 78.20 | 78.25 | 76.57 | 77.83 | 164,907 | -0.61(-0.78%) |
Mar 16, 2018 | 77.69 | 78.81 | 77.55 | 78.44 | 587,544 | +0.84(+1.09%) |
Mar 15, 2018 | 77.64 | 77.97 | 76.80 | 77.60 | 250,933 | +0.23(+0.30%) |
Mar 14, 2018 | 78.20 | 78.20 | 76.99 | 77.36 | 284,766 | -0.56(-0.72%) |
Mar 13, 2018 | 79.09 | 79.09 | 77.78 | 77.92 | 341,005 | -0.70(-0.89%) |
Mar 12, 2018 | 79.38 | 79.52 | 78.25 | 78.63 | 283,951 | -0.56(-0.71%) |
Mar 09, 2018 | 78.30 | 79.23 | 77.46 | 79.19 | 213,260 | +1.64(+2.11%) |
Mar 08, 2018 | 78.86 | 78.95 | 77.13 | 77.55 | 250,763 | -1.12(-1.43%) |
Mar 07, 2018 | 79.00 | 78.67 | 309,844 | +0.70(+0.90%) | ||
Mar 06, 2018 | 77.97 | 78.39 | 76.80 | 77.97 | 313,507 | +0.19(+0.24%) |
Mar 05, 2018 | 76.00 | 78.20 | 75.35 | 77.78 | 221,787 | +1.08(+1.40%) |
Mar 02, 2018 | 74.88 | 77.01 | 74.18 | 76.71 | 253,313 | +1.40(+1.87%) |