Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.53 | 79.53 | 78.95 | 79.07 | 13,464 | -0.56(-0.71%) |
May 30, 2018 | 79.11 | 79.71 | 79.06 | 79.64 | 11,957 | +1.00(+1.27%) |
May 29, 2018 | 78.92 | 79.17 | 78.29 | 78.63 | 105,227 | -1.13(-1.41%) |
May 25, 2018 | 79.76 | 79.76 | 79.76 | 0 | -0.23(-0.29%) | |
May 24, 2018 | 80.08 | 80.16 | 79.54 | 79.99 | 10,301 | -0.15(-0.19%) |
May 23, 2018 | 79.86 | 80.16 | 79.70 | 80.15 | 8,898 | -0.30(-0.38%) |
May 22, 2018 | 80.73 | 80.82 | 80.40 | 80.45 | 17,054 | -0.09(-0.11%) |
May 21, 2018 | 80.58 | 80.71 | 80.42 | 80.54 | 14,305 | +0.47(+0.59%) |
May 18, 2018 | 80.22 | 80.22 | 80.01 | 80.07 | 11,777 | -0.26(-0.32%) |
May 17, 2018 | 80.16 | 80.58 | 80.06 | 80.33 | 210,755 | +0.08(+0.10%) |
May 16, 2018 | 79.97 | 80.41 | 79.97 | 80.25 | 11,132 | +0.25(+0.31%) |
May 15, 2018 | 80.10 | 80.15 | 79.80 | 79.99 | 17,063 | -0.62(-0.77%) |
May 14, 2018 | 80.83 | 80.88 | 80.48 | 80.61 | 13,326 | +0.20(+0.24%) |
May 11, 2018 | 80.44 | 80.59 | 80.34 | 80.42 | 10,150 | +0.18(+0.22%) |
May 10, 2018 | 79.92 | 80.26 | 79.88 | 80.24 | 3,590 | +0.65(+0.82%) |
May 09, 2018 | 79.14 | 79.72 | 79.11 | 79.58 | 33,058 | +0.56(+0.71%) |
May 08, 2018 | 78.94 | 79.08 | 78.71 | 79.02 | 5,444 | -0.07(-0.09%) |
May 07, 2018 | 79.11 | 79.29 | 78.96 | 79.09 | 15,104 | +0.27(+0.34%) |
May 04, 2018 | 77.68 | 79.03 | 77.68 | 78.82 | 9,218 | +0.56(+0.72%) |
May 03, 2018 | 78.09 | 78.28 | 77.44 | 78.26 | 26,548 | +0.11(+0.14%) |
May 02, 2018 | 78.52 | 78.82 | 78.15 | 78.15 | 38,231 | -0.42(-0.54%) |
May 01, 2018 | 78.30 | 78.57 | 78.11 | 78.57 | 27,215 | +0.02(+0.03%) |
Apr 30, 2018 | 79.07 | 79.17 | 78.55 | 78.55 | 4,946 | -0.38(-0.48%) |
Apr 27, 2018 | 79.03 | 79.03 | 78.84 | 78.93 | 7,349 | -0.01(-0.01%) |
Apr 26, 2018 | 78.58 | 79.01 | 78.58 | 78.94 | 8,526 | +0.77(+0.98%) |
Apr 25, 2018 | 78.00 | 78.31 | 77.62 | 78.17 | 16,134 | -0.05(-0.07%) |
Apr 24, 2018 | 79.20 | 79.44 | 77.83 | 78.22 | 12,447 | -0.72(-0.91%) |
Apr 23, 2018 | 79.14 | 79.14 | 78.64 | 78.94 | 7,187 | -0.05(-0.07%) |
Apr 20, 2018 | 79.46 | 79.46 | 78.83 | 78.99 | 12,814 | -0.55(-0.69%) |
Apr 19, 2018 | 79.82 | 79.84 | 79.25 | 79.54 | 34,940 | -0.46(-0.57%) |
Apr 18, 2018 | 79.91 | 80.06 | 79.82 | 79.99 | 17,202 | +0.18(+0.22%) |
Apr 17, 2018 | 79.51 | 79.84 | 79.38 | 79.82 | 19,089 | +0.73(+0.93%) |
Apr 16, 2018 | 79.09 | 79.24 | 78.86 | 79.08 | 63,664 | +0.51(+0.65%) |
Apr 13, 2018 | 79.18 | 79.18 | 78.38 | 78.57 | 19,259 | -0.21(-0.26%) |
Apr 12, 2018 | 78.78 | 78.88 | 78.60 | 78.78 | 9,089 | +0.50(+0.64%) |
Apr 11, 2018 | 78.29 | 78.73 | 78.24 | 78.28 | 19,205 | -0.38(-0.49%) |
Apr 10, 2018 | 78.36 | 78.87 | 78.27 | 78.66 | 25,750 | +1.12(+1.44%) |
Apr 09, 2018 | 77.61 | 78.46 | 77.46 | 77.54 | 44,903 | +0.44(+0.57%) |
Apr 06, 2018 | 77.76 | 77.76 | 76.75 | 77.10 | 10,927 | -1.17(-1.50%) |
Apr 05, 2018 | 78.10 | 78.54 | 78.10 | 78.28 | 4,349 | +0.63(+0.81%) |
Apr 04, 2018 | 75.99 | 77.79 | 75.99 | 77.65 | 88,851 | +0.58(+0.75%) |
Apr 03, 2018 | 76.79 | 77.21 | 76.24 | 77.07 | 130,188 | +0.74(+0.97%) |
Apr 02, 2018 | 77.73 | 77.73 | 75.84 | 76.33 | 61,751 | -1.65(-2.11%) |
Mar 29, 2018 | 77.97 | 77.97 | 77.97 | 0 | +1.05(+1.36%) | |
Mar 28, 2018 | 77.06 | 77.57 | 76.61 | 76.93 | 13,112 | +0.11(+0.14%) |
Mar 27, 2018 | 78.30 | 78.39 | 76.63 | 76.82 | 144,500 | -1.18(-1.51%) |
Mar 26, 2018 | 77.37 | 78.03 | 76.67 | 78.00 | 51,181 | +1.72(+2.25%) |
Mar 23, 2018 | 77.62 | 77.67 | 76.21 | 76.28 | 24,341 | -1.23(-1.59%) |
Mar 22, 2018 | 78.62 | 78.62 | 77.46 | 77.52 | 25,942 | -1.76(-2.22%) |
Mar 21, 2018 | 79.24 | 79.71 | 79.17 | 79.28 | 28,927 | +0.00(+0.00%) |
Mar 20, 2018 | 79.22 | 79.56 | 79.14 | 79.28 | 46,155 | +0.05(+0.07%) |
Mar 19, 2018 | 79.86 | 79.94 | 78.84 | 79.23 | 12,964 | -0.89(-1.11%) |
Mar 16, 2018 | 80.15 | 80.32 | 80.07 | 80.11 | 30,661 | +0.01(+0.01%) |
Mar 15, 2018 | 80.29 | 80.47 | 79.96 | 80.10 | 58,249 | -0.08(-0.10%) |
Mar 14, 2018 | 80.79 | 80.79 | 80.01 | 80.18 | 10,081 | -0.13(-0.16%) |
Mar 13, 2018 | 81.04 | 81.26 | 80.22 | 80.31 | 28,722 | -0.56(-0.70%) |
Mar 12, 2018 | 81.02 | 81.08 | 80.75 | 80.87 | 12,735 | +0.08(+0.10%) |
Mar 09, 2018 | 80.25 | 80.86 | 80.06 | 80.79 | 16,006 | +0.92(+1.15%) |
Mar 08, 2018 | 79.85 | 79.87 | 79.46 | 79.87 | 22,428 | +0.29(+0.36%) |
Mar 07, 2018 | 79.67 | 78.91 | 79.58 | 19,833 | +0.02(+0.03%) | |
Mar 06, 2018 | 80.08 | 80.08 | 79.27 | 79.56 | 5,007 | +0.22(+0.27%) |
Mar 05, 2018 | 78.15 | 79.60 | 78.12 | 79.34 | 32,357 | +0.81(+1.04%) |
Mar 02, 2018 | 77.78 | 78.63 | 77.54 | 78.53 | 6,742 | +0.25(+0.32%) |