Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 86.45 | 87.00 | 85.25 | 85.40 | 340,792 | -1.10(-1.27%) |
May 30, 2018 | 86.20 | 87.75 | 86.20 | 86.50 | 500,414 | +0.40(+0.46%) |
May 29, 2018 | 85.50 | 86.45 | 85.40 | 86.10 | 438,635 | -0.20(-0.23%) |
May 25, 2018 | 86.30 | 86.30 | 86.30 | 0 | +0.95(+1.11%) | |
May 24, 2018 | 85.60 | 86.10 | 84.65 | 85.35 | 646,022 | -0.35(-0.41%) |
May 23, 2018 | 85.00 | 87.00 | 84.40 | 85.70 | 432,163 | +0.40(+0.47%) |
May 22, 2018 | 86.30 | 86.50 | 84.90 | 85.30 | 418,791 | -0.25(-0.29%) |
May 21, 2018 | 86.10 | 86.75 | 84.50 | 85.55 | 351,730 | +0.45(+0.53%) |
May 18, 2018 | 88.00 | 88.00 | 84.95 | 85.10 | 715,788 | -1.95(-2.24%) |
May 17, 2018 | 88.50 | 88.85 | 85.85 | 87.05 | 955,435 | +2.15(+2.53%) |
May 16, 2018 | 83.55 | 85.00 | 83.25 | 84.90 | 524,405 | +1.35(+1.62%) |
May 15, 2018 | 84.25 | 85.10 | 82.95 | 83.55 | 394,696 | -0.80(-0.95%) |
May 14, 2018 | 84.00 | 85.20 | 83.97 | 84.35 | 465,702 | +0.70(+0.84%) |
May 11, 2018 | 83.60 | 84.05 | 83.40 | 83.65 | 184,635 | -0.20(-0.24%) |
May 10, 2018 | 83.50 | 84.15 | 83.45 | 83.85 | 341,199 | +0.40(+0.48%) |
May 09, 2018 | 82.55 | 83.50 | 82.50 | 83.45 | 321,248 | +1.35(+1.64%) |
May 08, 2018 | 82.30 | 82.60 | 81.53 | 82.10 | 530,913 | -0.55(-0.67%) |
May 07, 2018 | 81.35 | 83.30 | 81.20 | 82.65 | 349,715 | +1.20(+1.47%) |
May 04, 2018 | 80.85 | 81.95 | 80.25 | 81.45 | 402,353 | +0.45(+0.56%) |
May 03, 2018 | 79.65 | 81.25 | 79.30 | 81.00 | 522,754 | +1.10(+1.38%) |
May 02, 2018 | 78.25 | 80.80 | 77.90 | 79.90 | 669,980 | +1.10(+1.40%) |
May 01, 2018 | 78.15 | 78.90 | 77.70 | 78.80 | 223,744 | +0.20(+0.25%) |
Apr 30, 2018 | 78.65 | 79.65 | 78.15 | 78.60 | 359,282 | -0.05(-0.06%) |
Apr 27, 2018 | 80.00 | 80.38 | 77.85 | 78.65 | 290,549 | -0.75(-0.94%) |
Apr 26, 2018 | 76.60 | 80.55 | 75.85 | 79.40 | 998,385 | +3.60(+4.75%) |
Apr 25, 2018 | 74.40 | 76.50 | 73.30 | 75.80 | 661,796 | +1.55(+2.09%) |
Apr 24, 2018 | 75.40 | 77.25 | 73.97 | 74.25 | 820,815 | -0.55(-0.74%) |
Apr 23, 2018 | 76.40 | 77.05 | 74.30 | 74.80 | 548,740 | -0.95(-1.25%) |
Apr 20, 2018 | 77.00 | 77.25 | 75.55 | 75.75 | 418,833 | -1.50(-1.94%) |
Apr 19, 2018 | 77.40 | 78.17 | 75.90 | 77.25 | 621,545 | -0.70(-0.90%) |
Apr 18, 2018 | 77.85 | 78.95 | 77.40 | 77.95 | 745,707 | +0.15(+0.19%) |
Apr 17, 2018 | 79.85 | 79.85 | 75.72 | 77.80 | 1,757,507 | -0.55(-0.70%) |
Apr 16, 2018 | 78.55 | 79.00 | 77.80 | 78.35 | 753,860 | +0.45(+0.58%) |
Apr 13, 2018 | 79.00 | 79.20 | 77.35 | 77.90 | 601,140 | +0.35(+0.45%) |
Apr 12, 2018 | 78.90 | 79.37 | 77.35 | 77.55 | 777,011 | +0.40(+0.52%) |
Apr 11, 2018 | 75.35 | 77.88 | 75.10 | 77.15 | 516,064 | +1.45(+1.92%) |
Apr 10, 2018 | 74.60 | 76.40 | 74.55 | 75.70 | 429,089 | +2.15(+2.92%) |
Apr 09, 2018 | 74.00 | 75.60 | 73.45 | 73.55 | 298,579 | +0.05(+0.07%) |
Apr 06, 2018 | 73.15 | 74.25 | 72.30 | 73.50 | 331,652 | -0.60(-0.81%) |
Apr 05, 2018 | 74.60 | 75.00 | 73.45 | 74.10 | 215,629 | +0.40(+0.54%) |
Apr 04, 2018 | 71.75 | 73.90 | 71.60 | 73.70 | 420,643 | +0.50(+0.68%) |
Apr 03, 2018 | 71.70 | 73.72 | 71.35 | 73.20 | 479,291 | +2.00(+2.81%) |
Apr 02, 2018 | 72.55 | 72.55 | 70.70 | 71.20 | 395,649 | -1.65(-2.26%) |
Mar 29, 2018 | 72.85 | 72.85 | 72.85 | 0 | +2.65(+3.77%) | |
Mar 28, 2018 | 72.05 | 72.40 | 69.75 | 70.20 | 505,957 | -1.95(-2.70%) |
Mar 27, 2018 | 75.80 | 75.80 | 71.60 | 72.15 | 422,484 | -3.30(-4.37%) |
Mar 26, 2018 | 73.80 | 75.50 | 73.45 | 75.45 | 305,008 | +2.85(+3.93%) |
Mar 23, 2018 | 74.20 | 74.55 | 72.55 | 72.60 | 334,577 | -1.50(-2.02%) |
Mar 22, 2018 | 74.70 | 75.25 | 73.45 | 74.10 | 440,113 | -1.50(-1.98%) |
Mar 21, 2018 | 75.55 | 76.50 | 75.00 | 75.60 | 380,373 | -0.20(-0.26%) |
Mar 20, 2018 | 73.00 | 76.80 | 73.00 | 75.80 | 801,128 | +2.95(+4.05%) |
Mar 19, 2018 | 74.30 | 74.35 | 71.90 | 72.85 | 445,151 | -1.55(-2.08%) |
Mar 16, 2018 | 73.10 | 74.50 | 73.10 | 74.40 | 707,407 | +1.35(+1.85%) |
Mar 15, 2018 | 73.50 | 73.95 | 72.35 | 73.05 | 306,600 | -0.25(-0.34%) |
Mar 14, 2018 | 72.00 | 73.55 | 71.85 | 73.30 | 374,542 | +1.35(+1.88%) |
Mar 13, 2018 | 73.25 | 73.50 | 71.40 | 71.95 | 315,545 | -1.00(-1.37%) |
Mar 12, 2018 | 73.10 | 73.90 | 72.40 | 72.95 | 372,491 | +0.35(+0.48%) |
Mar 09, 2018 | 72.50 | 72.95 | 71.71 | 72.60 | 451,673 | +0.15(+0.21%) |
Mar 08, 2018 | 72.00 | 73.00 | 71.75 | 72.45 | 461,403 | +0.45(+0.63%) |
Mar 07, 2018 | 68.70 | 72.10 | 68.03 | 72.00 | 741,359 | +2.75(+3.97%) |
Mar 06, 2018 | 68.70 | 69.80 | 68.15 | 69.25 | 277,228 | +0.60(+0.87%) |
Mar 05, 2018 | 68.40 | 68.90 | 67.90 | 68.65 | 373,833 | +0.20(+0.29%) |
Mar 02, 2018 | 66.50 | 69.00 | 65.85 | 68.45 | 360,750 | +1.50(+2.24%) |