Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.59 | 73.98 | 72.74 | 73.00 | 6,004,853 | -1.06(-1.43%) |
May 30, 2018 | 73.52 | 74.43 | 73.17 | 74.06 | 2,927,892 | +0.54(+0.73%) |
May 29, 2018 | 73.76 | 73.93 | 73.16 | 73.52 | 2,392,281 | -0.56(-0.75%) |
May 25, 2018 | 74.08 | 74.08 | 74.08 | 0 | -0.84(-1.13%) | |
May 24, 2018 | 74.58 | 75.14 | 74.45 | 74.92 | 1,806,954 | +0.34(+0.46%) |
May 23, 2018 | 73.52 | 74.67 | 73.47 | 74.58 | 1,884,856 | +0.64(+0.86%) |
May 22, 2018 | 74.53 | 74.70 | 73.83 | 73.94 | 2,637,047 | -0.28(-0.37%) |
May 21, 2018 | 74.19 | 74.55 | 74.11 | 74.22 | 1,781,942 | +0.31(+0.43%) |
May 18, 2018 | 74.54 | 74.88 | 73.58 | 73.91 | 2,760,542 | -0.59(-0.80%) |
May 17, 2018 | 74.89 | 75.29 | 74.33 | 74.50 | 2,208,663 | -0.51(-0.68%) |
May 16, 2018 | 75.07 | 75.31 | 74.72 | 75.01 | 1,942,088 | +0.21(+0.28%) |
May 15, 2018 | 74.59 | 75.24 | 74.40 | 74.81 | 1,782,911 | +0.09(+0.12%) |
May 14, 2018 | 75.62 | 75.69 | 74.68 | 74.72 | 1,728,280 | -0.91(-1.21%) |
May 11, 2018 | 75.70 | 76.14 | 75.32 | 75.63 | 1,588,154 | -0.05(-0.07%) |
May 10, 2018 | 75.59 | 75.98 | 75.29 | 75.68 | 2,658,319 | +0.21(+0.27%) |
May 09, 2018 | 74.60 | 75.52 | 74.29 | 75.48 | 1,991,856 | +0.84(+1.13%) |
May 08, 2018 | 74.63 | 74.93 | 74.14 | 74.64 | 1,836,131 | +0.36(+0.48%) |
May 07, 2018 | 73.98 | 74.45 | 73.58 | 74.28 | 3,767,053 | +0.61(+0.82%) |
May 04, 2018 | 73.64 | 74.08 | 73.06 | 73.67 | 2,390,550 | -0.21(-0.29%) |
May 03, 2018 | 71.94 | 74.22 | 71.91 | 73.88 | 6,315,973 | +2.21(+3.08%) |
May 02, 2018 | 75.25 | 76.21 | 71.53 | 71.68 | 7,358,611 | -5.76(-7.43%) |
May 01, 2018 | 77.85 | 77.99 | 76.57 | 77.43 | 3,795,002 | -0.41(-0.53%) |
Apr 30, 2018 | 78.27 | 78.71 | 77.84 | 77.84 | 3,902,493 | +0.04(+0.06%) |
Apr 27, 2018 | 77.45 | 78.06 | 77.33 | 77.80 | 2,489,536 | +0.26(+0.33%) |
Apr 26, 2018 | 76.91 | 77.92 | 76.91 | 77.54 | 3,244,059 | +1.34(+1.76%) |
Apr 25, 2018 | 76.18 | 76.49 | 75.71 | 76.20 | 1,844,947 | +0.07(+0.09%) |
Apr 24, 2018 | 77.08 | 77.52 | 75.73 | 76.13 | 1,995,378 | -0.63(-0.83%) |
Apr 23, 2018 | 77.25 | 77.38 | 76.59 | 76.76 | 2,053,875 | -0.36(-0.46%) |
Apr 20, 2018 | 77.12 | 77.58 | 76.91 | 77.12 | 1,936,289 | -0.13(-0.17%) |
Apr 19, 2018 | 77.44 | 77.67 | 76.84 | 77.25 | 1,754,906 | -0.49(-0.63%) |
Apr 18, 2018 | 77.45 | 78.16 | 77.45 | 77.75 | 2,068,211 | +0.35(+0.45%) |
Apr 17, 2018 | 77.40 | 77.81 | 77.14 | 77.40 | 1,813,519 | +0.30(+0.39%) |
Apr 16, 2018 | 76.96 | 77.58 | 76.82 | 77.09 | 1,840,562 | +0.75(+0.98%) |
Apr 13, 2018 | 76.91 | 77.07 | 76.02 | 76.34 | 1,828,321 | -0.30(-0.38%) |
Apr 12, 2018 | 76.74 | 77.46 | 76.55 | 76.64 | 1,878,657 | +0.28(+0.36%) |
Apr 11, 2018 | 76.41 | 77.00 | 76.27 | 76.36 | 1,775,126 | -0.13(-0.16%) |
Apr 10, 2018 | 76.51 | 76.75 | 75.96 | 76.49 | 2,631,731 | +1.01(+1.34%) |
Apr 09, 2018 | 75.83 | 76.34 | 75.39 | 75.48 | 1,667,276 | -0.01(-0.01%) |
Apr 06, 2018 | 76.36 | 76.85 | 75.01 | 75.48 | 2,116,532 | -1.39(-1.80%) |
Apr 05, 2018 | 76.82 | 77.17 | 76.05 | 76.87 | 2,135,138 | +0.53(+0.69%) |
Apr 04, 2018 | 74.58 | 76.47 | 74.47 | 76.34 | 2,920,716 | +1.17(+1.56%) |
Apr 03, 2018 | 74.85 | 75.38 | 74.09 | 75.17 | 2,756,278 | +0.33(+0.44%) |
Apr 02, 2018 | 76.16 | 76.70 | 74.08 | 74.84 | 2,554,376 | -1.24(-1.63%) |
Mar 29, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.04 | 76.09 | 75.04 | 75.30 | 2,770,807 | +0.33(+0.44%) |
Mar 27, 2018 | 75.29 | 76.36 | 74.64 | 74.97 | 3,363,657 | -0.13(-0.18%) |
Mar 26, 2018 | 73.80 | 75.27 | 73.79 | 75.10 | 2,293,679 | +2.10(+2.88%) |
Mar 23, 2018 | 73.65 | 74.14 | 73.00 | 73.00 | 3,044,044 | -0.45(-0.61%) |
Mar 22, 2018 | 73.37 | 74.52 | 73.36 | 73.45 | 2,233,682 | -0.56(-0.76%) |
Mar 21, 2018 | 74.30 | 74.64 | 73.91 | 74.01 | 1,457,458 | -0.25(-0.34%) |
Mar 20, 2018 | 73.73 | 74.60 | 73.46 | 74.26 | 2,076,177 | +0.85(+1.16%) |
Mar 19, 2018 | 74.43 | 74.43 | 72.75 | 73.41 | 2,435,203 | -1.22(-1.63%) |
Mar 16, 2018 | 74.11 | 74.89 | 74.02 | 74.63 | 2,622,873 | +0.55(+0.75%) |
Mar 15, 2018 | 73.62 | 74.98 | 73.45 | 74.07 | 2,499,298 | +0.55(+0.74%) |
Mar 14, 2018 | 73.72 | 73.97 | 73.45 | 73.53 | 1,893,696 | -0.07(-0.10%) |
Mar 13, 2018 | 74.04 | 74.38 | 73.40 | 73.60 | 2,115,133 | -0.05(-0.07%) |
Mar 12, 2018 | 74.44 | 75.01 | 73.56 | 73.65 | 2,983,904 | -0.48(-0.65%) |
Mar 09, 2018 | 73.81 | 74.43 | 73.52 | 74.14 | 2,123,375 | +0.47(+0.64%) |
Mar 08, 2018 | 73.03 | 73.77 | 72.95 | 73.66 | 2,631,109 | +0.90(+1.24%) |
Mar 07, 2018 | 72.89 | 71.89 | 72.76 | 2,076,515 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.47 | 72.96 | 72.08 | 72.73 | 2,198,228 | +0.67(+0.93%) |
Mar 05, 2018 | 71.45 | 72.27 | 71.25 | 72.06 | 2,121,533 | +0.30(+0.42%) |
Mar 02, 2018 | 70.27 | 72.15 | 69.80 | 71.76 | 3,106,863 | +0.53(+0.74%) |