Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.14 | 81.14 | 79.76 | 79.92 | 2,983,798 | -1.25(-1.55%) |
May 30, 2018 | 80.13 | 81.36 | 79.66 | 81.18 | 2,618,290 | +1.73(+2.18%) |
May 29, 2018 | 80.32 | 81.60 | 79.10 | 79.44 | 3,574,569 | -1.65(-2.03%) |
May 25, 2018 | 81.09 | 81.09 | 81.09 | 0 | -2.32(-2.79%) | |
May 24, 2018 | 82.43 | 85.10 | 82.33 | 83.41 | 3,730,362 | +0.97(+1.18%) |
May 23, 2018 | 82.12 | 82.56 | 80.67 | 82.44 | 2,207,325 | -0.36(-0.44%) |
May 22, 2018 | 83.96 | 84.68 | 82.72 | 82.81 | 2,406,414 | -0.97(-1.16%) |
May 21, 2018 | 83.40 | 83.91 | 82.85 | 83.78 | 2,484,217 | +0.93(+1.13%) |
May 18, 2018 | 82.76 | 83.31 | 82.62 | 82.84 | 2,670,951 | +0.02(+0.03%) |
May 17, 2018 | 82.04 | 82.89 | 81.92 | 82.82 | 3,242,713 | +0.63(+0.76%) |
May 16, 2018 | 81.22 | 82.96 | 81.10 | 82.19 | 4,713,919 | +2.24(+2.80%) |
May 15, 2018 | 79.59 | 80.18 | 79.23 | 79.96 | 2,152,281 | +0.14(+0.17%) |
May 14, 2018 | 80.46 | 80.78 | 79.53 | 79.82 | 2,601,507 | -0.42(-0.52%) |
May 11, 2018 | 80.17 | 80.93 | 79.81 | 80.24 | 3,134,677 | +0.11(+0.13%) |
May 10, 2018 | 78.32 | 80.91 | 78.22 | 80.13 | 4,870,817 | +1.80(+2.29%) |
May 09, 2018 | 75.02 | 78.69 | 75.02 | 78.34 | 4,976,092 | +3.82(+5.13%) |
May 08, 2018 | 74.49 | 74.60 | 73.75 | 74.52 | 3,404,279 | -0.04(-0.06%) |
May 07, 2018 | 74.84 | 75.62 | 74.25 | 74.56 | 2,670,490 | -0.14(-0.18%) |
May 04, 2018 | 73.80 | 74.83 | 73.03 | 74.70 | 2,987,389 | +0.60(+0.81%) |
May 03, 2018 | 74.62 | 74.76 | 73.19 | 74.10 | 3,045,555 | -0.57(-0.76%) |
May 02, 2018 | 74.23 | 75.30 | 73.93 | 74.67 | 3,647,288 | +0.68(+0.92%) |
May 01, 2018 | 75.20 | 75.38 | 73.46 | 73.98 | 3,285,024 | -1.38(-1.83%) |
Apr 30, 2018 | 76.04 | 76.80 | 75.07 | 75.37 | 3,087,041 | -0.67(-0.88%) |
Apr 27, 2018 | 77.80 | 78.08 | 74.85 | 76.04 | 4,500,714 | +0.13(+0.17%) |
Apr 26, 2018 | 75.39 | 76.37 | 74.92 | 75.91 | 2,887,414 | +0.78(+1.04%) |
Apr 25, 2018 | 75.20 | 75.54 | 74.20 | 75.12 | 4,870,307 | -0.39(-0.52%) |
Apr 24, 2018 | 77.49 | 78.07 | 74.71 | 75.52 | 3,494,770 | -1.70(-2.20%) |
Apr 23, 2018 | 76.63 | 77.36 | 76.44 | 77.21 | 3,056,219 | +0.46(+0.59%) |
Apr 20, 2018 | 76.81 | 77.20 | 76.06 | 76.76 | 3,751,221 | +0.06(+0.07%) |
Apr 19, 2018 | 77.28 | 77.31 | 76.03 | 76.70 | 3,353,289 | -0.91(-1.17%) |
Apr 18, 2018 | 76.44 | 78.02 | 76.08 | 77.60 | 4,437,593 | +2.02(+2.67%) |
Apr 17, 2018 | 75.07 | 75.93 | 74.57 | 75.59 | 2,509,126 | +1.07(+1.43%) |
Apr 16, 2018 | 74.26 | 75.02 | 73.78 | 74.52 | 3,247,035 | +1.07(+1.46%) |
Apr 13, 2018 | 74.18 | 74.55 | 73.16 | 73.45 | 2,455,382 | -0.47(-0.64%) |
Apr 12, 2018 | 73.56 | 74.51 | 73.29 | 73.92 | 5,913,058 | +1.06(+1.46%) |
Apr 11, 2018 | 72.60 | 73.14 | 72.05 | 72.86 | 2,396,293 | -0.09(-0.13%) |
Apr 10, 2018 | 72.29 | 73.98 | 71.87 | 72.95 | 4,496,848 | +2.07(+2.93%) |
Apr 09, 2018 | 72.37 | 72.59 | 70.85 | 70.88 | 5,218,677 | -0.97(-1.35%) |
Apr 06, 2018 | 73.78 | 74.13 | 71.22 | 71.84 | 3,372,705 | -2.89(-3.87%) |
Apr 05, 2018 | 73.70 | 75.19 | 73.57 | 74.74 | 2,903,626 | +1.51(+2.06%) |
Apr 04, 2018 | 72.07 | 73.40 | 68.57 | 73.23 | 6,612,561 | -1.00(-1.35%) |
Apr 03, 2018 | 74.08 | 74.42 | 73.01 | 74.23 | 2,419,279 | +0.31(+0.41%) |
Apr 02, 2018 | 75.14 | 75.52 | 72.96 | 73.93 | 2,455,373 | -1.40(-1.86%) |
Mar 29, 2018 | 75.33 | 75.33 | 75.33 | 0 | +1.80(+2.45%) | |
Mar 28, 2018 | 74.22 | 75.16 | 72.94 | 73.53 | 3,232,507 | -0.71(-0.95%) |
Mar 27, 2018 | 75.38 | 75.81 | 73.93 | 74.23 | 3,413,184 | -0.68(-0.90%) |
Mar 26, 2018 | 75.42 | 75.91 | 73.73 | 74.91 | 4,272,045 | +0.38(+0.52%) |
Mar 23, 2018 | 76.04 | 76.63 | 74.42 | 74.52 | 3,604,362 | -1.46(-1.92%) |
Mar 22, 2018 | 78.20 | 78.89 | 75.87 | 75.99 | 4,164,815 | -3.29(-4.15%) |
Mar 21, 2018 | 76.62 | 80.09 | 76.12 | 79.27 | 4,702,433 | +2.67(+3.48%) |
Mar 20, 2018 | 76.62 | 77.40 | 76.22 | 76.61 | 3,636,187 | +0.50(+0.66%) |
Mar 19, 2018 | 76.42 | 76.50 | 75.20 | 76.11 | 3,621,779 | -0.29(-0.38%) |
Mar 16, 2018 | 76.62 | 77.38 | 75.97 | 76.40 | 6,314,049 | -0.21(-0.27%) |
Mar 15, 2018 | 77.95 | 78.00 | 76.31 | 76.61 | 2,826,667 | -0.91(-1.18%) |
Mar 14, 2018 | 79.26 | 79.26 | 77.24 | 77.52 | 2,234,236 | -1.13(-1.44%) |
Mar 13, 2018 | 79.58 | 80.26 | 78.38 | 78.65 | 3,132,979 | -0.57(-0.72%) |
Mar 12, 2018 | 80.32 | 80.43 | 79.00 | 79.22 | 2,840,813 | -0.81(-1.02%) |
Mar 09, 2018 | 78.64 | 80.18 | 78.31 | 80.03 | 2,609,517 | +2.07(+2.66%) |
Mar 08, 2018 | 78.35 | 78.66 | 77.31 | 77.96 | 3,040,239 | -0.01(-0.01%) |
Mar 07, 2018 | 76.82 | 77.97 | 2,712,776 | -0.26(-0.33%) | ||
Mar 06, 2018 | 77.88 | 79.22 | 77.42 | 78.22 | 2,497,132 | +0.76(+0.98%) |
Mar 05, 2018 | 76.11 | 77.72 | 75.51 | 77.46 | 3,385,993 | +1.04(+1.36%) |
Mar 02, 2018 | 76.00 | 76.66 | 74.87 | 76.42 | 3,372,448 | +0.06(+0.07%) |