Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.44 | 75.88 | 74.36 | 74.36 | 3,797,023 | -1.03(-1.36%) |
May 30, 2018 | 74.45 | 75.54 | 74.36 | 75.39 | 2,076,654 | +1.08(+1.45%) |
May 29, 2018 | 74.10 | 74.46 | 73.78 | 74.31 | 4,028,165 | -0.28(-0.37%) |
May 25, 2018 | 74.59 | 74.59 | 74.59 | 0 | +0.03(+0.04%) | |
May 24, 2018 | 74.43 | 74.72 | 74.11 | 74.56 | 1,531,013 | +0.09(+0.12%) |
May 23, 2018 | 73.37 | 74.57 | 73.37 | 74.47 | 2,628,985 | +0.94(+1.27%) |
May 22, 2018 | 73.92 | 74.41 | 73.47 | 73.54 | 2,520,200 | -0.49(-0.67%) |
May 21, 2018 | 73.43 | 74.12 | 73.27 | 74.03 | 1,805,858 | +0.77(+1.06%) |
May 18, 2018 | 73.28 | 73.56 | 73.20 | 73.26 | 1,901,936 | +0.00(+0.00%) |
May 17, 2018 | 73.39 | 73.69 | 73.05 | 73.26 | 1,524,608 | -0.13(-0.17%) |
May 16, 2018 | 73.89 | 74.19 | 73.29 | 73.38 | 1,522,842 | -0.50(-0.68%) |
May 15, 2018 | 73.78 | 74.15 | 73.56 | 73.89 | 2,782,112 | -0.40(-0.54%) |
May 14, 2018 | 74.63 | 74.81 | 74.14 | 74.29 | 2,045,625 | -0.31(-0.41%) |
May 11, 2018 | 75.12 | 75.25 | 74.47 | 74.60 | 2,386,239 | -0.31(-0.42%) |
May 10, 2018 | 74.92 | 75.15 | 74.74 | 74.91 | 1,220,824 | +0.28(+0.37%) |
May 09, 2018 | 74.74 | 74.90 | 74.35 | 74.63 | 1,468,482 | -0.05(-0.07%) |
May 08, 2018 | 74.59 | 75.04 | 74.39 | 74.69 | 1,653,203 | -0.13(-0.18%) |
May 07, 2018 | 75.37 | 75.52 | 74.65 | 74.82 | 2,573,128 | -0.75(-0.99%) |
May 04, 2018 | 74.22 | 75.74 | 74.20 | 75.57 | 1,662,073 | +1.00(+1.34%) |
May 03, 2018 | 72.73 | 74.71 | 72.73 | 74.57 | 3,084,847 | +1.89(+2.60%) |
May 02, 2018 | 73.13 | 73.28 | 72.58 | 72.68 | 2,491,578 | -0.37(-0.50%) |
May 01, 2018 | 73.14 | 73.39 | 72.53 | 73.05 | 2,459,723 | -0.04(-0.05%) |
Apr 30, 2018 | 74.07 | 74.36 | 73.06 | 73.09 | 3,591,320 | -0.91(-1.23%) |
Apr 27, 2018 | 73.52 | 74.31 | 73.52 | 74.00 | 2,110,045 | +0.49(+0.67%) |
Apr 26, 2018 | 73.20 | 74.01 | 72.90 | 73.50 | 2,801,973 | +0.45(+0.62%) |
Apr 25, 2018 | 73.00 | 73.49 | 72.75 | 73.05 | 2,565,536 | -0.13(-0.18%) |
Apr 24, 2018 | 74.52 | 74.52 | 72.88 | 73.19 | 3,213,327 | -0.99(-1.33%) |
Apr 23, 2018 | 74.19 | 75.19 | 74.14 | 74.18 | 2,577,479 | +0.02(+0.02%) |
Apr 20, 2018 | 75.15 | 75.61 | 73.79 | 74.16 | 3,541,430 | -0.13(-0.17%) |
Apr 19, 2018 | 75.09 | 75.22 | 74.22 | 74.28 | 4,061,874 | -0.93(-1.23%) |
Apr 18, 2018 | 75.07 | 75.40 | 74.81 | 75.21 | 2,300,484 | +0.12(+0.16%) |
Apr 17, 2018 | 75.38 | 75.48 | 74.74 | 75.09 | 2,646,518 | +0.13(+0.17%) |
Apr 16, 2018 | 75.07 | 75.15 | 74.48 | 74.97 | 2,630,873 | +0.28(+0.37%) |
Apr 13, 2018 | 74.90 | 75.01 | 74.27 | 74.69 | 2,776,016 | +0.05(+0.06%) |
Apr 12, 2018 | 74.62 | 75.25 | 74.56 | 74.64 | 2,961,317 | +0.30(+0.40%) |
Apr 11, 2018 | 75.27 | 75.40 | 74.21 | 74.35 | 2,835,991 | -1.40(-1.85%) |
Apr 10, 2018 | 76.17 | 76.27 | 75.42 | 75.75 | 2,343,086 | +0.59(+0.79%) |
Apr 09, 2018 | 76.19 | 76.39 | 75.05 | 75.16 | 2,217,022 | -0.56(-0.74%) |
Apr 06, 2018 | 76.54 | 77.02 | 75.29 | 75.71 | 2,375,130 | -1.63(-2.10%) |
Apr 05, 2018 | 77.14 | 77.62 | 76.86 | 77.34 | 2,647,415 | +0.49(+0.63%) |
Apr 04, 2018 | 75.66 | 76.95 | 75.37 | 76.86 | 3,080,577 | +0.50(+0.66%) |
Apr 03, 2018 | 75.38 | 76.41 | 75.33 | 76.35 | 1,984,628 | +1.20(+1.60%) |
Apr 02, 2018 | 75.52 | 76.15 | 74.36 | 75.15 | 2,285,216 | -0.49(-0.64%) |
Mar 29, 2018 | 75.63 | 75.63 | 75.63 | 0 | +0.85(+1.13%) | |
Mar 28, 2018 | 74.99 | 75.61 | 74.55 | 74.79 | 2,178,631 | -0.10(-0.13%) |
Mar 27, 2018 | 75.95 | 76.14 | 74.38 | 74.89 | 2,404,673 | -0.76(-1.00%) |
Mar 26, 2018 | 75.37 | 75.96 | 74.73 | 75.64 | 2,391,970 | +1.11(+1.48%) |
Mar 23, 2018 | 76.04 | 76.50 | 74.53 | 74.54 | 3,282,500 | -1.20(-1.59%) |
Mar 22, 2018 | 76.69 | 77.20 | 75.61 | 75.74 | 2,417,547 | -1.51(-1.96%) |
Mar 21, 2018 | 77.69 | 77.96 | 77.21 | 77.25 | 1,641,490 | -0.31(-0.41%) |
Mar 20, 2018 | 77.25 | 77.78 | 77.16 | 77.57 | 1,812,641 | +0.42(+0.55%) |
Mar 19, 2018 | 77.57 | 78.08 | 77.03 | 77.14 | 2,435,666 | -0.53(-0.68%) |
Mar 16, 2018 | 77.61 | 78.10 | 77.20 | 77.67 | 4,069,797 | +0.13(+0.16%) |
Mar 15, 2018 | 77.74 | 77.90 | 76.80 | 77.55 | 1,670,630 | -0.14(-0.19%) |
Mar 14, 2018 | 78.40 | 78.55 | 77.55 | 77.69 | 2,487,767 | -0.22(-0.29%) |
Mar 13, 2018 | 78.12 | 78.53 | 77.75 | 77.92 | 1,643,734 | -0.01(-0.01%) |
Mar 12, 2018 | 78.56 | 78.56 | 77.62 | 77.92 | 2,509,672 | -0.49(-0.62%) |
Mar 09, 2018 | 77.10 | 78.46 | 77.05 | 78.41 | 3,381,060 | +1.77(+2.31%) |
Mar 08, 2018 | 76.53 | 77.04 | 76.36 | 76.64 | 3,774,830 | +0.36(+0.48%) |
Mar 07, 2018 | 75.96 | 76.28 | 2,536,820 | -0.47(-0.61%) | ||
Mar 06, 2018 | 76.81 | 76.81 | 76.26 | 76.74 | 2,216,413 | +0.12(+0.15%) |
Mar 05, 2018 | 76.34 | 76.81 | 75.75 | 76.62 | 2,813,930 | +0.15(+0.20%) |
Mar 02, 2018 | 75.80 | 76.67 | 75.56 | 76.47 | 2,680,398 | +0.15(+0.20%) |