Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.82 | 78.49 | 77.05 | 77.13 | 1,610,742 | -0.67(-0.86%) |
May 30, 2018 | 76.37 | 78.39 | 76.24 | 77.80 | 889,575 | +1.37(+1.80%) |
May 29, 2018 | 75.65 | 76.80 | 75.30 | 76.42 | 801,926 | +0.55(+0.73%) |
May 25, 2018 | 75.87 | 75.87 | 75.87 | 0 | +0.22(+0.30%) | |
May 24, 2018 | 75.15 | 75.77 | 74.98 | 75.65 | 475,783 | +0.45(+0.60%) |
May 23, 2018 | 74.69 | 75.60 | 74.54 | 75.20 | 353,027 | +0.66(+0.88%) |
May 22, 2018 | 73.75 | 74.85 | 73.75 | 74.54 | 631,625 | +0.82(+1.11%) |
May 21, 2018 | 73.64 | 73.96 | 73.19 | 73.72 | 316,737 | +0.30(+0.41%) |
May 18, 2018 | 73.64 | 74.00 | 73.09 | 73.42 | 455,578 | +0.00(+0.01%) |
May 17, 2018 | 73.87 | 74.27 | 73.36 | 73.41 | 435,524 | -0.42(-0.57%) |
May 16, 2018 | 74.67 | 74.92 | 73.57 | 73.83 | 514,664 | -0.58(-0.79%) |
May 15, 2018 | 74.98 | 75.16 | 74.12 | 74.42 | 481,865 | -0.77(-1.03%) |
May 14, 2018 | 75.98 | 75.98 | 74.87 | 75.19 | 620,344 | -0.68(-0.90%) |
May 11, 2018 | 76.30 | 76.32 | 75.50 | 75.87 | 468,578 | -0.30(-0.40%) |
May 10, 2018 | 75.95 | 76.25 | 75.75 | 76.17 | 438,440 | +0.79(+1.05%) |
May 09, 2018 | 75.43 | 75.65 | 74.67 | 75.38 | 601,648 | -0.06(-0.08%) |
May 08, 2018 | 75.91 | 75.91 | 75.04 | 75.44 | 707,690 | -0.95(-1.25%) |
May 07, 2018 | 77.21 | 77.21 | 76.29 | 76.39 | 812,137 | -0.75(-0.97%) |
May 04, 2018 | 76.02 | 77.32 | 75.47 | 77.14 | 562,237 | +1.44(+1.90%) |
May 03, 2018 | 74.45 | 75.86 | 74.04 | 75.71 | 706,188 | +0.94(+1.25%) |
May 02, 2018 | 74.72 | 74.77 | 73.95 | 74.77 | 467,616 | +0.12(+0.16%) |
May 01, 2018 | 74.63 | 74.80 | 74.23 | 74.65 | 566,934 | -0.05(-0.07%) |
Apr 30, 2018 | 75.32 | 75.54 | 74.63 | 74.70 | 804,864 | -0.45(-0.59%) |
Apr 27, 2018 | 74.47 | 75.76 | 74.47 | 75.15 | 352,718 | +0.53(+0.71%) |
Apr 26, 2018 | 73.44 | 74.61 | 73.03 | 74.61 | 404,071 | +1.27(+1.73%) |
Apr 25, 2018 | 73.17 | 73.65 | 72.59 | 73.34 | 397,868 | +0.02(+0.02%) |
Apr 24, 2018 | 72.71 | 73.48 | 72.37 | 73.32 | 675,307 | +0.76(+1.04%) |
Apr 23, 2018 | 72.30 | 72.81 | 72.18 | 72.57 | 355,766 | +0.44(+0.61%) |
Apr 20, 2018 | 72.58 | 72.72 | 71.92 | 72.13 | 277,340 | -0.28(-0.39%) |
Apr 19, 2018 | 72.48 | 72.72 | 71.83 | 72.41 | 380,931 | -0.21(-0.28%) |
Apr 18, 2018 | 73.32 | 73.72 | 72.56 | 72.62 | 513,278 | -0.60(-0.82%) |
Apr 17, 2018 | 72.81 | 73.50 | 72.48 | 73.22 | 333,478 | +0.42(+0.58%) |
Apr 16, 2018 | 71.80 | 72.99 | 71.74 | 72.80 | 525,569 | +1.12(+1.56%) |
Apr 13, 2018 | 71.32 | 71.83 | 71.04 | 71.68 | 485,282 | +0.60(+0.85%) |
Apr 12, 2018 | 72.04 | 72.20 | 70.95 | 71.08 | 346,598 | -1.00(-1.38%) |
Apr 11, 2018 | 72.27 | 72.47 | 71.71 | 72.08 | 428,505 | -0.19(-0.26%) |
Apr 10, 2018 | 72.44 | 72.59 | 72.07 | 72.27 | 694,223 | -0.10(-0.14%) |
Apr 09, 2018 | 72.44 | 72.79 | 72.07 | 72.37 | 371,305 | +0.03(+0.04%) |
Apr 06, 2018 | 72.95 | 73.06 | 72.05 | 72.34 | 635,577 | -0.33(-0.45%) |
Apr 05, 2018 | 71.80 | 72.81 | 71.25 | 72.67 | 433,049 | +0.71(+0.99%) |
Apr 04, 2018 | 71.81 | 72.27 | 71.29 | 71.96 | 447,951 | -0.25(-0.35%) |
Apr 03, 2018 | 71.38 | 72.57 | 70.75 | 72.21 | 532,731 | +0.98(+1.38%) |
Apr 02, 2018 | 72.48 | 72.87 | 70.72 | 71.23 | 514,376 | -1.20(-1.65%) |
Mar 29, 2018 | 72.42 | 72.42 | 72.42 | 0 | +0.46(+0.65%) | |
Mar 28, 2018 | 71.68 | 72.13 | 70.96 | 71.96 | 942,266 | +0.49(+0.69%) |
Mar 27, 2018 | 70.57 | 72.07 | 70.13 | 71.47 | 935,283 | +1.24(+1.76%) |
Mar 26, 2018 | 69.10 | 70.33 | 68.34 | 70.23 | 863,170 | +1.43(+2.07%) |
Mar 23, 2018 | 69.98 | 70.49 | 68.64 | 68.80 | 637,347 | -0.98(-1.40%) |
Mar 22, 2018 | 69.90 | 71.15 | 69.75 | 69.78 | 671,142 | -0.18(-0.26%) |
Mar 21, 2018 | 69.90 | 71.15 | 69.74 | 69.96 | 366,754 | +0.09(+0.14%) |
Mar 20, 2018 | 70.31 | 70.60 | 69.52 | 69.87 | 451,821 | -0.37(-0.53%) |
Mar 19, 2018 | 71.13 | 71.22 | 69.98 | 70.24 | 412,045 | -1.00(-1.40%) |
Mar 16, 2018 | 69.95 | 71.47 | 69.85 | 71.24 | 1,461,909 | +1.19(+1.71%) |
Mar 15, 2018 | 69.97 | 70.84 | 69.65 | 70.04 | 573,683 | +0.11(+0.16%) |
Mar 14, 2018 | 69.79 | 70.48 | 69.46 | 69.93 | 673,672 | +0.28(+0.39%) |
Mar 13, 2018 | 69.94 | 70.38 | 69.30 | 69.65 | 743,773 | -0.09(-0.14%) |
Mar 12, 2018 | 68.90 | 69.81 | 68.90 | 69.75 | 473,707 | +0.77(+1.12%) |
Mar 09, 2018 | 68.57 | 69.01 | 68.19 | 68.97 | 552,816 | +0.35(+0.51%) |
Mar 08, 2018 | 68.65 | 69.03 | 68.24 | 68.62 | 585,730 | +0.31(+0.45%) |
Mar 07, 2018 | 68.15 | 68.31 | 927,573 | -0.50(-0.72%) | ||
Mar 06, 2018 | 69.16 | 69.53 | 68.41 | 68.81 | 959,792 | -0.49(-0.71%) |
Mar 05, 2018 | 68.00 | 69.48 | 67.93 | 69.30 | 685,917 | +1.22(+1.79%) |
Mar 02, 2018 | 68.86 | 69.80 | 67.70 | 68.08 | 740,797 | -0.83(-1.20%) |