Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.57 | 73.57 | 73.45 | 73.45 | 895,212 | -0.15(-0.20%) |
May 30, 2018 | 73.44 | 73.79 | 73.41 | 73.60 | 891,605 | +0.31(+0.42%) |
May 29, 2018 | 73.56 | 73.56 | 73.26 | 73.29 | 1,419,582 | -0.36(-0.49%) |
May 25, 2018 | 73.65 | 73.65 | 73.65 | 0 | -0.07(-0.10%) | |
May 24, 2018 | 73.70 | 73.73 | 73.56 | 73.73 | 195,767 | -0.00(-0.01%) |
May 23, 2018 | 73.56 | 73.73 | 73.56 | 73.73 | 257,686 | +0.03(+0.05%) |
May 22, 2018 | 73.72 | 73.77 | 73.61 | 73.70 | 346,532 | +0.04(+0.06%) |
May 21, 2018 | 73.57 | 73.67 | 73.53 | 73.65 | 469,578 | +0.16(+0.22%) |
May 18, 2018 | 73.54 | 73.54 | 73.42 | 73.49 | 155,210 | +0.00(+0.00%) |
May 17, 2018 | 73.41 | 73.54 | 73.40 | 73.49 | 426,974 | +0.02(+0.03%) |
May 16, 2018 | 73.51 | 73.51 | 73.35 | 73.47 | 939,603 | -0.04(-0.05%) |
May 15, 2018 | 73.68 | 73.68 | 73.38 | 73.51 | 369,459 | -0.25(-0.34%) |
May 14, 2018 | 73.71 | 73.78 | 73.54 | 73.76 | 1,122,870 | +0.07(+0.10%) |
May 11, 2018 | 73.74 | 73.77 | 73.63 | 73.68 | 561,539 | -0.01(-0.02%) |
May 10, 2018 | 73.61 | 73.70 | 73.52 | 73.70 | 1,108,725 | +0.14(+0.19%) |
May 09, 2018 | 73.45 | 73.59 | 73.37 | 73.56 | 1,064,445 | +0.12(+0.16%) |
May 08, 2018 | 73.47 | 73.54 | 73.35 | 73.44 | 1,106,562 | -0.10(-0.14%) |
May 07, 2018 | 73.49 | 73.59 | 73.47 | 73.54 | 573,152 | +0.05(+0.07%) |
May 04, 2018 | 73.37 | 73.54 | 73.26 | 73.49 | 678,556 | +0.03(+0.04%) |
May 03, 2018 | 73.40 | 73.49 | 73.29 | 73.46 | 929,088 | +0.02(+0.03%) |
May 02, 2018 | 73.45 | 73.54 | 73.29 | 73.44 | 450,398 | +0.03(+0.04%) |
May 01, 2018 | 73.31 | 73.45 | 72.97 | 73.41 | 364,420 | +0.14(+0.19%) |
Apr 30, 2018 | 73.42 | 73.43 | 73.24 | 73.27 | 1,042,885 | -0.07(-0.10%) |
Apr 27, 2018 | 73.42 | 73.50 | 73.25 | 73.34 | 497,524 | -0.10(-0.14%) |
Apr 26, 2018 | 73.13 | 73.50 | 73.01 | 73.45 | 1,069,609 | +0.35(+0.48%) |
Apr 25, 2018 | 73.07 | 73.15 | 72.88 | 73.09 | 412,636 | +0.07(+0.09%) |
Apr 24, 2018 | 73.23 | 73.26 | 72.97 | 73.03 | 598,953 | -0.12(-0.16%) |
Apr 23, 2018 | 73.24 | 73.26 | 73.09 | 73.15 | 413,542 | -0.11(-0.15%) |
Apr 20, 2018 | 73.34 | 73.38 | 73.20 | 73.26 | 699,071 | -0.09(-0.12%) |
Apr 19, 2018 | 73.55 | 73.61 | 73.32 | 73.34 | 857,327 | -0.24(-0.33%) |
Apr 18, 2018 | 73.66 | 73.77 | 73.55 | 73.59 | 312,385 | -0.05(-0.07%) |
Apr 17, 2018 | 73.74 | 73.80 | 73.59 | 73.64 | 356,264 | -0.02(-0.03%) |
Apr 16, 2018 | 73.64 | 73.70 | 73.43 | 73.66 | 367,845 | +0.11(+0.15%) |
Apr 13, 2018 | 73.59 | 73.66 | 73.44 | 73.55 | 471,058 | -0.02(-0.03%) |
Apr 12, 2018 | 73.34 | 73.62 | 73.34 | 73.57 | 1,717,274 | +0.29(+0.39%) |
Apr 11, 2018 | 73.30 | 73.32 | 73.24 | 73.28 | 593,033 | -0.01(-0.01%) |
Apr 10, 2018 | 73.20 | 73.39 | 73.07 | 73.29 | 641,744 | +0.23(+0.31%) |
Apr 09, 2018 | 73.02 | 73.12 | 72.93 | 73.06 | 1,472,396 | +0.22(+0.30%) |
Apr 06, 2018 | 72.90 | 73.03 | 72.79 | 72.85 | 1,787,918 | -0.07(-0.10%) |
Apr 05, 2018 | 72.87 | 73.04 | 72.87 | 72.92 | 346,753 | +0.07(+0.10%) |
Apr 04, 2018 | 72.63 | 72.87 | 72.52 | 72.85 | 517,787 | +0.09(+0.12%) |
Apr 03, 2018 | 72.67 | 72.82 | 72.54 | 72.76 | 1,907,635 | +0.15(+0.20%) |
Apr 02, 2018 | 72.78 | 72.85 | 72.47 | 72.61 | 1,406,575 | -0.19(-0.26%) |
Mar 29, 2018 | 72.80 | 72.80 | 72.80 | 0 | +0.07(+0.10%) | |
Mar 28, 2018 | 72.71 | 72.84 | 72.68 | 72.73 | 264,256 | -0.02(-0.03%) |
Mar 27, 2018 | 72.84 | 72.92 | 72.59 | 72.75 | 527,353 | -0.03(-0.04%) |
Mar 26, 2018 | 72.78 | 72.88 | 72.55 | 72.78 | 373,445 | +0.31(+0.43%) |
Mar 23, 2018 | 72.61 | 72.80 | 72.37 | 72.47 | 1,228,222 | -0.10(-0.14%) |
Mar 22, 2018 | 72.90 | 72.97 | 72.52 | 72.57 | 563,308 | -0.36(-0.49%) |
Mar 21, 2018 | 72.93 | 73.08 | 72.83 | 72.93 | 99,913 | -0.08(-0.11%) |
Mar 20, 2018 | 72.84 | 73.03 | 72.81 | 73.01 | 1,663,352 | +0.15(+0.21%) |
Mar 19, 2018 | 73.01 | 73.09 | 72.79 | 72.85 | 704,507 | -0.27(-0.37%) |
Mar 16, 2018 | 72.98 | 73.13 | 72.98 | 73.12 | 126,952 | +0.12(+0.16%) |
Mar 15, 2018 | 73.05 | 73.08 | 72.94 | 73.01 | 577,963 | -0.06(-0.08%) |
Mar 14, 2018 | 73.14 | 73.14 | 72.95 | 73.06 | 441,450 | -0.05(-0.07%) |
Mar 13, 2018 | 73.29 | 73.29 | 73.00 | 73.12 | 641,893 | -0.13(-0.18%) |
Mar 12, 2018 | 73.35 | 73.40 | 73.17 | 73.25 | 389,149 | -0.18(-0.25%) |
Mar 09, 2018 | 73.17 | 73.43 | 73.15 | 73.43 | 786,375 | +0.35(+0.48%) |
Mar 08, 2018 | 73.04 | 73.20 | 72.88 | 73.08 | 992,905 | +0.07(+0.10%) |
Mar 07, 2018 | 73.14 | 72.82 | 73.01 | 915,768 | -0.12(-0.17%) | |
Mar 06, 2018 | 73.14 | 73.17 | 72.93 | 73.13 | 979,087 | +0.15(+0.21%) |
Mar 05, 2018 | 72.90 | 72.99 | 72.71 | 72.98 | 1,501,078 | -0.02(-0.03%) |
Mar 02, 2018 | 72.71 | 73.02 | 72.44 | 73.00 | 1,371,946 | +0.12(+0.17%) |