Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.37 | 76.37 | 74.69 | 74.74 | 1,460,984 | -1.26(-1.66%) |
May 30, 2018 | 75.74 | 76.53 | 75.74 | 76.00 | 760,625 | +0.48(+0.63%) |
May 29, 2018 | 74.74 | 76.24 | 74.74 | 75.53 | 781,066 | +0.19(+0.25%) |
May 25, 2018 | 75.34 | 75.34 | 75.34 | 0 | +0.35(+0.47%) | |
May 24, 2018 | 74.69 | 75.38 | 74.29 | 74.98 | 863,968 | +0.33(+0.44%) |
May 23, 2018 | 73.45 | 74.69 | 73.16 | 74.66 | 711,914 | +1.10(+1.49%) |
May 22, 2018 | 74.33 | 74.33 | 73.13 | 73.56 | 1,117,848 | -0.81(-1.09%) |
May 21, 2018 | 73.59 | 74.43 | 73.21 | 74.37 | 608,303 | +1.03(+1.41%) |
May 18, 2018 | 73.57 | 74.08 | 73.13 | 73.33 | 941,512 | -0.15(-0.20%) |
May 17, 2018 | 73.05 | 73.82 | 73.05 | 73.48 | 540,311 | +0.25(+0.34%) |
May 16, 2018 | 72.72 | 73.54 | 72.59 | 73.23 | 514,626 | +0.50(+0.69%) |
May 15, 2018 | 72.72 | 73.46 | 72.44 | 72.73 | 550,852 | -0.23(-0.32%) |
May 14, 2018 | 73.40 | 73.81 | 72.84 | 72.96 | 622,401 | -0.27(-0.37%) |
May 11, 2018 | 72.93 | 73.57 | 72.64 | 73.23 | 1,135,280 | +0.40(+0.55%) |
May 10, 2018 | 72.29 | 72.94 | 71.72 | 72.83 | 558,684 | +0.48(+0.67%) |
May 09, 2018 | 71.62 | 72.40 | 71.24 | 72.35 | 722,576 | +1.02(+1.44%) |
May 08, 2018 | 71.35 | 71.47 | 70.44 | 71.32 | 739,861 | +0.20(+0.29%) |
May 07, 2018 | 70.33 | 71.31 | 70.02 | 71.12 | 835,531 | +0.79(+1.13%) |
May 04, 2018 | 69.62 | 70.61 | 69.09 | 70.33 | 834,577 | +0.95(+1.37%) |
May 03, 2018 | 70.88 | 71.06 | 68.97 | 69.38 | 1,149,955 | -1.45(-2.05%) |
May 02, 2018 | 69.13 | 73.37 | 69.13 | 70.83 | 2,439,179 | +3.44(+5.10%) |
May 01, 2018 | 66.58 | 67.78 | 66.28 | 67.39 | 1,327,794 | +1.01(+1.51%) |
Apr 30, 2018 | 66.59 | 67.04 | 66.15 | 66.39 | 607,615 | -0.30(-0.45%) |
Apr 27, 2018 | 66.42 | 66.97 | 65.72 | 66.69 | 673,032 | +0.42(+0.63%) |
Apr 26, 2018 | 66.55 | 67.48 | 66.05 | 66.27 | 452,956 | +0.03(+0.04%) |
Apr 25, 2018 | 65.89 | 66.38 | 65.16 | 66.24 | 437,371 | +0.36(+0.55%) |
Apr 24, 2018 | 67.11 | 67.38 | 65.46 | 65.88 | 383,663 | -0.81(-1.21%) |
Apr 23, 2018 | 66.97 | 67.54 | 66.26 | 66.69 | 716,921 | +0.07(+0.11%) |
Apr 20, 2018 | 67.38 | 67.38 | 66.13 | 66.61 | 439,247 | -0.93(-1.38%) |
Apr 19, 2018 | 66.98 | 67.86 | 66.55 | 67.54 | 831,855 | +0.39(+0.58%) |
Apr 18, 2018 | 66.84 | 67.55 | 66.41 | 67.15 | 736,862 | +0.61(+0.91%) |
Apr 17, 2018 | 66.35 | 66.69 | 65.97 | 66.55 | 471,658 | +0.75(+1.15%) |
Apr 16, 2018 | 64.89 | 65.98 | 64.30 | 65.79 | 616,316 | +0.99(+1.52%) |
Apr 13, 2018 | 65.66 | 65.66 | 64.50 | 64.80 | 916,780 | -0.45(-0.69%) |
Apr 12, 2018 | 65.27 | 65.74 | 64.97 | 65.25 | 473,336 | +0.22(+0.34%) |
Apr 11, 2018 | 64.86 | 65.40 | 64.14 | 65.03 | 679,976 | -0.27(-0.41%) |
Apr 10, 2018 | 64.73 | 65.62 | 64.22 | 65.30 | 492,530 | +1.56(+2.44%) |
Apr 09, 2018 | 63.90 | 64.85 | 63.66 | 63.74 | 584,539 | +0.47(+0.74%) |
Apr 06, 2018 | 64.37 | 64.85 | 62.80 | 63.28 | 687,496 | -1.65(-2.54%) |
Apr 05, 2018 | 65.17 | 65.53 | 64.41 | 64.93 | 658,228 | +0.13(+0.20%) |
Apr 04, 2018 | 63.44 | 64.94 | 63.32 | 64.80 | 807,232 | +0.33(+0.51%) |
Apr 03, 2018 | 64.35 | 64.91 | 63.97 | 64.47 | 781,126 | +0.36(+0.57%) |
Apr 02, 2018 | 65.44 | 65.93 | 63.62 | 64.11 | 929,016 | -1.37(-2.09%) |
Mar 29, 2018 | 65.48 | 65.48 | 65.48 | 0 | +0.35(+0.54%) | |
Mar 28, 2018 | 65.52 | 65.55 | 64.50 | 65.12 | 571,050 | -0.26(-0.40%) |
Mar 27, 2018 | 67.14 | 67.70 | 65.04 | 65.38 | 570,152 | -1.28(-1.91%) |
Mar 26, 2018 | 65.88 | 66.78 | 64.92 | 66.66 | 940,667 | +1.56(+2.39%) |
Mar 23, 2018 | 68.10 | 68.21 | 65.07 | 65.10 | 1,070,250 | -3.11(-4.56%) |
Mar 22, 2018 | 69.30 | 69.61 | 68.12 | 68.21 | 827,741 | -1.43(-2.06%) |
Mar 21, 2018 | 70.12 | 70.19 | 69.35 | 69.65 | 731,281 | -0.39(-0.56%) |
Mar 20, 2018 | 69.17 | 70.42 | 69.17 | 70.04 | 922,710 | +1.15(+1.66%) |
Mar 19, 2018 | 70.17 | 70.17 | 68.40 | 68.89 | 1,369,406 | -1.73(-2.45%) |
Mar 16, 2018 | 69.64 | 70.69 | 68.02 | 70.62 | 1,053,572 | +1.12(+1.61%) |
Mar 15, 2018 | 70.18 | 70.32 | 69.08 | 69.50 | 1,040,954 | -0.75(-1.06%) |
Mar 14, 2018 | 70.79 | 70.84 | 69.84 | 70.24 | 685,712 | -0.20(-0.29%) |
Mar 13, 2018 | 70.26 | 70.90 | 70.12 | 70.45 | 625,851 | +0.31(+0.44%) |
Mar 12, 2018 | 69.24 | 70.48 | 68.96 | 70.14 | 655,110 | +0.88(+1.26%) |
Mar 09, 2018 | 68.33 | 69.43 | 67.89 | 69.27 | 1,060,541 | +1.15(+1.70%) |
Mar 08, 2018 | 69.47 | 69.48 | 67.62 | 68.11 | 1,187,913 | -1.34(-1.93%) |
Mar 07, 2018 | 68.45 | 69.70 | 68.37 | 69.45 | 965,103 | +0.44(+0.63%) |
Mar 06, 2018 | 69.07 | 69.38 | 68.36 | 69.01 | 952,678 | +0.16(+0.23%) |
Mar 05, 2018 | 67.78 | 69.42 | 67.19 | 68.86 | 890,358 | +0.75(+1.09%) |
Mar 02, 2018 | 66.81 | 68.33 | 66.29 | 68.11 | 710,644 | +0.99(+1.47%) |