Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.85 | 78.25 | 77.33 | 78.24 | 2,312,410 | +0.41(+0.53%) |
May 30, 2018 | 77.59 | 77.83 | 77.19 | 77.83 | 1,992,483 | +0.87(+1.13%) |
May 29, 2018 | 79.07 | 79.25 | 76.67 | 76.96 | 4,399,872 | -2.98(-3.73%) |
May 28, 2018 | 80.28 | 80.40 | 79.80 | 79.94 | 548,552 | -0.09(-0.11%) |
May 25, 2018 | 80.04 | 80.79 | 80.02 | 80.03 | 1,359,276 | -0.19(-0.24%) |
May 24, 2018 | 80.46 | 80.64 | 79.58 | 80.22 | 1,636,184 | -0.07(-0.09%) |
May 23, 2018 | 79.85 | 80.34 | 79.73 | 80.29 | 1,438,607 | -0.07(-0.09%) |
May 22, 2018 | 80.49 | 80.73 | 80.29 | 80.36 | 1,496,341 | +0.05(+0.06%) |
May 18, 2018 | 80.31 | 80.31 | 80.31 | 0 | -0.23(-0.29%) | |
May 17, 2018 | 80.78 | 80.78 | 80.37 | 80.54 | 1,712,353 | -0.24(-0.30%) |
May 16, 2018 | 80.34 | 80.79 | 80.28 | 80.78 | 1,729,803 | +0.32(+0.40%) |
May 15, 2018 | 80.48 | 80.78 | 80.24 | 80.46 | 2,167,816 | -0.02(-0.02%) |
May 14, 2018 | 80.25 | 80.64 | 80.10 | 80.48 | 2,518,157 | +0.46(+0.57%) |
May 11, 2018 | 80.05 | 80.30 | 79.96 | 80.02 | 2,018,423 | +0.07(+0.09%) |
May 10, 2018 | 80.09 | 80.31 | 79.78 | 79.95 | 2,780,295 | -0.05(-0.06%) |
May 09, 2018 | 79.93 | 80.00 | 79.07 | 80.00 | 3,869,274 | +0.45(+0.57%) |
May 08, 2018 | 79.47 | 79.68 | 79.02 | 79.55 | 1,746,947 | +0.20(+0.25%) |
May 07, 2018 | 78.90 | 79.43 | 78.85 | 79.35 | 1,313,268 | +0.41(+0.52%) |
May 04, 2018 | 78.74 | 79.31 | 78.35 | 78.94 | 1,173,176 | +0.19(+0.24%) |
May 03, 2018 | 79.00 | 79.25 | 78.17 | 78.75 | 1,381,466 | -0.33(-0.42%) |
May 02, 2018 | 78.99 | 79.30 | 78.86 | 79.08 | 1,087,680 | +0.22(+0.28%) |
May 01, 2018 | 78.77 | 78.99 | 78.48 | 78.86 | 892,520 | -0.06(-0.08%) |
Apr 30, 2018 | 79.21 | 79.73 | 78.88 | 78.92 | 1,919,767 | -0.29(-0.37%) |
Apr 27, 2018 | 78.61 | 79.31 | 78.61 | 79.21 | 893,484 | +0.59(+0.75%) |
Apr 26, 2018 | 77.85 | 79.03 | 77.58 | 78.62 | 1,965,658 | +0.96(+1.24%) |
Apr 25, 2018 | 77.59 | 78.00 | 77.32 | 77.66 | 1,280,336 | +0.14(+0.18%) |
Apr 24, 2018 | 77.89 | 78.11 | 77.33 | 77.52 | 1,341,824 | +0.06(+0.08%) |
Apr 23, 2018 | 77.20 | 77.58 | 77.00 | 77.46 | 1,218,648 | +0.60(+0.78%) |
Apr 20, 2018 | 76.40 | 77.07 | 76.39 | 76.86 | 1,389,943 | +0.47(+0.62%) |
Apr 19, 2018 | 76.73 | 76.91 | 76.06 | 76.39 | 1,322,265 | -0.41(-0.53%) |
Apr 18, 2018 | 76.50 | 77.26 | 76.50 | 76.80 | 1,506,801 | +0.40(+0.52%) |
Apr 17, 2018 | 76.89 | 76.95 | 76.25 | 76.40 | 984,731 | -0.07(-0.09%) |
Apr 16, 2018 | 76.75 | 76.75 | 76.15 | 76.47 | 1,155,452 | +0.00(+0.00%) |
Apr 13, 2018 | 77.36 | 77.37 | 76.31 | 76.47 | 1,512,068 | -0.38(-0.49%) |
Apr 12, 2018 | 77.16 | 77.50 | 76.79 | 76.85 | 1,517,320 | -0.31(-0.40%) |
Apr 11, 2018 | 77.31 | 77.76 | 76.94 | 77.16 | 1,328,222 | -0.44(-0.57%) |
Apr 10, 2018 | 78.06 | 78.14 | 77.38 | 77.60 | 1,249,369 | +0.20(+0.26%) |
Apr 09, 2018 | 77.39 | 77.83 | 77.17 | 77.40 | 1,921,913 | +0.36(+0.47%) |
Apr 06, 2018 | 77.04 | 1,434,733 | -0.68(-0.87%) | |||
Apr 05, 2018 | 77.46 | 77.98 | 77.12 | 77.72 | 1,784,747 | +0.83(+1.08%) |
Apr 04, 2018 | 76.89 | 77.03 | 76.38 | 76.89 | 2,070,737 | -0.65(-0.84%) |
Apr 03, 2018 | 77.97 | 78.10 | 76.98 | 77.54 | 1,449,930 | -0.21(-0.27%) |
Apr 02, 2018 | 78.44 | 78.48 | 77.10 | 77.75 | 1,318,661 | -1.61(-2.03%) |
Mar 29, 2018 | 79.36 | 79.36 | 79.36 | 0 | +0.89(+1.13%) | |
Mar 28, 2018 | 78.59 | 79.05 | 77.94 | 78.47 | 1,237,416 | -0.15(-0.19%) |
Mar 27, 2018 | 79.21 | 79.28 | 78.20 | 78.62 | 1,913,375 | -0.57(-0.72%) |
Mar 26, 2018 | 80.00 | 80.00 | 78.91 | 79.19 | 1,353,684 | -0.08(-0.10%) |
Mar 23, 2018 | 80.55 | 80.90 | 79.04 | 79.27 | 1,870,105 | -1.33(-1.65%) |
Mar 22, 2018 | 81.12 | 81.20 | 80.23 | 80.60 | 1,928,951 | -0.96(-1.18%) |
Mar 21, 2018 | 81.88 | 82.16 | 81.56 | 81.56 | 2,200,452 | -0.35(-0.43%) |
Mar 20, 2018 | 82.28 | 82.44 | 81.91 | 81.91 | 1,818,381 | -0.42(-0.51%) |
Mar 19, 2018 | 82.24 | 82.57 | 81.62 | 82.33 | 2,138,781 | -0.20(-0.24%) |
Mar 16, 2018 | 82.09 | 82.70 | 82.09 | 82.53 | 8,487,781 | +0.43(+0.52%) |
Mar 15, 2018 | 81.89 | 82.47 | 81.73 | 82.10 | 1,956,526 | +0.22(+0.27%) |
Mar 14, 2018 | 81.72 | 81.89 | 81.26 | 81.88 | 1,771,200 | +0.60(+0.74%) |
Mar 13, 2018 | 81.01 | 81.62 | 80.76 | 81.28 | 2,451,618 | +0.53(+0.66%) |
Mar 12, 2018 | 80.82 | 81.38 | 80.58 | 80.75 | 2,171,770 | +0.00(+0.00%) |
Mar 09, 2018 | 80.35 | 80.89 | 79.67 | 80.75 | 1,736,587 | +0.71(+0.89%) |
Mar 08, 2018 | 79.74 | 80.07 | 79.52 | 80.04 | 2,443,149 | +0.66(+0.83%) |
Mar 07, 2018 | 79.88 | 79.38 | 1,535,434 | +0.10(+0.13%) | ||
Mar 06, 2018 | 79.25 | 79.55 | 79.01 | 79.28 | 1,825,673 | +0.28(+0.35%) |
Mar 05, 2018 | 78.48 | 79.41 | 78.17 | 79.00 | 1,652,071 | +0.10(+0.13%) |
Mar 02, 2018 | 78.65 | 79.26 | 78.48 | 78.90 | 1,354,008 | -0.42(-0.53%) |