Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.10 | 73.10 | 72.98 | 72.98 | 901,041 | -0.15(-0.20%) |
May 30, 2018 | 72.96 | 73.31 | 72.94 | 73.13 | 897,411 | +0.31(+0.42%) |
May 29, 2018 | 73.08 | 73.08 | 72.78 | 72.82 | 1,428,825 | -0.36(-0.49%) |
May 25, 2018 | 73.18 | 73.18 | 73.18 | 0 | -0.07(-0.10%) | |
May 24, 2018 | 73.22 | 73.26 | 73.08 | 73.25 | 197,042 | -0.00(-0.01%) |
May 23, 2018 | 73.09 | 73.26 | 73.09 | 73.25 | 259,364 | +0.03(+0.04%) |
May 22, 2018 | 73.24 | 73.29 | 73.14 | 73.22 | 348,789 | +0.04(+0.06%) |
May 21, 2018 | 73.10 | 73.19 | 73.05 | 73.18 | 472,635 | +0.16(+0.22%) |
May 18, 2018 | 73.06 | 73.06 | 72.95 | 73.02 | 156,220 | +0.00(+0.00%) |
May 17, 2018 | 72.94 | 73.07 | 72.93 | 73.02 | 429,754 | +0.02(+0.03%) |
May 16, 2018 | 73.04 | 73.04 | 72.88 | 72.99 | 945,721 | -0.04(-0.05%) |
May 15, 2018 | 73.21 | 73.21 | 72.91 | 73.03 | 371,865 | -0.25(-0.34%) |
May 14, 2018 | 73.23 | 73.30 | 73.07 | 73.28 | 1,130,181 | +0.07(+0.10%) |
May 11, 2018 | 73.26 | 73.29 | 73.15 | 73.21 | 565,195 | -0.01(-0.02%) |
May 10, 2018 | 73.13 | 73.23 | 73.04 | 73.22 | 1,115,944 | +0.14(+0.19%) |
May 09, 2018 | 72.98 | 73.12 | 72.89 | 73.08 | 1,071,376 | +0.12(+0.16%) |
May 08, 2018 | 72.99 | 73.06 | 72.88 | 72.96 | 1,113,766 | -0.10(-0.14%) |
May 07, 2018 | 73.02 | 73.12 | 72.99 | 73.07 | 576,884 | +0.05(+0.07%) |
May 04, 2018 | 72.90 | 73.06 | 72.79 | 73.02 | 682,974 | +0.03(+0.04%) |
May 03, 2018 | 72.92 | 73.02 | 72.82 | 72.99 | 935,137 | +0.02(+0.03%) |
May 02, 2018 | 72.98 | 73.06 | 72.82 | 72.96 | 453,330 | +0.03(+0.04%) |
May 01, 2018 | 72.83 | 72.98 | 72.50 | 72.94 | 366,793 | +0.14(+0.19%) |
Apr 30, 2018 | 72.94 | 72.96 | 72.77 | 72.80 | 1,049,675 | -0.07(-0.10%) |
Apr 27, 2018 | 72.95 | 73.03 | 72.78 | 72.87 | 500,763 | -0.10(-0.14%) |
Apr 26, 2018 | 72.66 | 73.02 | 72.54 | 72.97 | 1,076,574 | +0.35(+0.48%) |
Apr 25, 2018 | 72.60 | 72.68 | 72.41 | 72.62 | 415,323 | +0.07(+0.09%) |
Apr 24, 2018 | 72.75 | 72.79 | 72.49 | 72.56 | 602,853 | -0.12(-0.16%) |
Apr 23, 2018 | 72.77 | 72.78 | 72.61 | 72.67 | 416,235 | -0.11(-0.15%) |
Apr 20, 2018 | 72.87 | 72.91 | 72.73 | 72.78 | 703,622 | -0.09(-0.12%) |
Apr 19, 2018 | 73.07 | 73.14 | 72.85 | 72.87 | 862,909 | -0.24(-0.33%) |
Apr 18, 2018 | 73.18 | 73.29 | 73.07 | 73.11 | 314,419 | -0.05(-0.07%) |
Apr 17, 2018 | 73.26 | 73.32 | 73.12 | 73.16 | 358,583 | -0.02(-0.03%) |
Apr 16, 2018 | 73.16 | 73.22 | 72.96 | 73.18 | 370,240 | +0.11(+0.15%) |
Apr 13, 2018 | 73.11 | 73.18 | 72.96 | 73.07 | 474,126 | -0.02(-0.03%) |
Apr 12, 2018 | 72.86 | 73.15 | 72.86 | 73.09 | 1,728,455 | +0.28(+0.39%) |
Apr 11, 2018 | 72.83 | 72.85 | 72.77 | 72.81 | 596,895 | -0.01(-0.01%) |
Apr 10, 2018 | 72.72 | 72.91 | 72.60 | 72.82 | 645,923 | +0.23(+0.31%) |
Apr 09, 2018 | 72.55 | 72.64 | 72.46 | 72.59 | 1,481,983 | +0.22(+0.30%) |
Apr 06, 2018 | 72.43 | 72.56 | 72.32 | 72.37 | 1,799,559 | -0.07(-0.10%) |
Apr 05, 2018 | 72.40 | 72.57 | 72.40 | 72.45 | 349,011 | +0.07(+0.10%) |
Apr 04, 2018 | 72.16 | 72.40 | 72.05 | 72.37 | 521,159 | +0.09(+0.12%) |
Apr 03, 2018 | 72.20 | 72.34 | 72.07 | 72.29 | 1,920,056 | +0.15(+0.20%) |
Apr 02, 2018 | 72.31 | 72.38 | 72.00 | 72.14 | 1,415,733 | -0.19(-0.26%) |
Mar 29, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.07(+0.10%) | |
Mar 28, 2018 | 72.24 | 72.37 | 72.21 | 72.26 | 265,977 | -0.02(-0.03%) |
Mar 27, 2018 | 72.37 | 72.45 | 72.12 | 72.28 | 530,787 | -0.03(-0.04%) |
Mar 26, 2018 | 72.31 | 72.41 | 72.08 | 72.31 | 375,877 | +0.31(+0.43%) |
Mar 23, 2018 | 72.14 | 72.33 | 71.90 | 72.00 | 1,236,219 | -0.10(-0.14%) |
Mar 22, 2018 | 72.43 | 72.50 | 72.05 | 72.10 | 566,976 | -0.36(-0.49%) |
Mar 21, 2018 | 72.46 | 72.61 | 72.36 | 72.45 | 100,563 | -0.08(-0.11%) |
Mar 20, 2018 | 72.37 | 72.56 | 72.34 | 72.53 | 1,674,182 | +0.15(+0.21%) |
Mar 19, 2018 | 72.53 | 72.61 | 72.32 | 72.38 | 709,094 | -0.27(-0.37%) |
Mar 16, 2018 | 72.50 | 72.66 | 72.50 | 72.65 | 127,778 | +0.12(+0.16%) |
Mar 15, 2018 | 72.58 | 72.61 | 72.47 | 72.53 | 581,726 | -0.06(-0.08%) |
Mar 14, 2018 | 72.66 | 72.66 | 72.48 | 72.59 | 444,324 | -0.05(-0.07%) |
Mar 13, 2018 | 72.82 | 72.82 | 72.53 | 72.64 | 646,073 | -0.13(-0.18%) |
Mar 12, 2018 | 72.87 | 72.93 | 72.70 | 72.77 | 391,683 | -0.18(-0.25%) |
Mar 09, 2018 | 72.70 | 72.95 | 72.67 | 72.95 | 791,495 | +0.35(+0.48%) |
Mar 08, 2018 | 72.57 | 72.72 | 72.41 | 72.61 | 999,370 | +0.07(+0.10%) |
Mar 07, 2018 | 72.67 | 72.34 | 72.53 | 921,731 | -0.12(-0.17%) | |
Mar 06, 2018 | 72.67 | 72.69 | 72.45 | 72.66 | 985,462 | +0.15(+0.21%) |
Mar 05, 2018 | 72.43 | 72.52 | 72.24 | 72.50 | 1,510,852 | -0.02(-0.03%) |
Mar 02, 2018 | 72.24 | 72.55 | 71.97 | 72.53 | 1,380,879 | +0.12(+0.17%) |