Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.81 | 70.01 | 68.81 | 69.21 | 7,210,015 | -0.31(-0.45%) |
May 30, 2018 | 68.52 | 69.83 | 68.43 | 69.52 | 3,755,878 | +1.18(+1.72%) |
May 29, 2018 | 69.32 | 69.33 | 67.94 | 68.34 | 3,858,035 | -1.26(-1.81%) |
May 25, 2018 | 69.60 | 69.60 | 69.60 | 0 | -0.14(-0.20%) | |
May 24, 2018 | 69.72 | 70.17 | 69.32 | 69.74 | 3,272,896 | +0.16(+0.22%) |
May 23, 2018 | 68.87 | 69.62 | 68.76 | 69.58 | 3,097,130 | +0.48(+0.69%) |
May 22, 2018 | 69.72 | 69.83 | 69.01 | 69.11 | 4,382,827 | -0.47(-0.67%) |
May 21, 2018 | 70.10 | 70.55 | 69.34 | 69.57 | 2,082,751 | -0.08(-0.12%) |
May 18, 2018 | 69.55 | 70.26 | 69.26 | 69.66 | 3,504,764 | +0.24(+0.34%) |
May 17, 2018 | 68.75 | 69.81 | 68.68 | 69.42 | 3,936,106 | +0.36(+0.52%) |
May 16, 2018 | 69.23 | 69.53 | 68.86 | 69.06 | 2,592,229 | -0.06(-0.09%) |
May 15, 2018 | 69.32 | 69.92 | 68.71 | 69.13 | 3,272,434 | -0.37(-0.53%) |
May 14, 2018 | 69.96 | 70.38 | 69.11 | 69.49 | 4,357,676 | -0.66(-0.94%) |
May 11, 2018 | 69.46 | 70.53 | 69.42 | 70.15 | 4,015,870 | +0.58(+0.83%) |
May 10, 2018 | 69.06 | 69.96 | 68.89 | 69.57 | 3,491,813 | +0.84(+1.23%) |
May 09, 2018 | 69.49 | 69.59 | 68.48 | 68.73 | 7,477,167 | -0.48(-0.69%) |
May 08, 2018 | 71.09 | 71.31 | 68.75 | 69.21 | 8,170,214 | -2.12(-2.97%) |
May 07, 2018 | 72.12 | 72.26 | 70.38 | 71.32 | 10,219,762 | -3.95(-5.25%) |
May 04, 2018 | 74.24 | 75.67 | 73.94 | 75.27 | 4,147,805 | +0.74(+1.00%) |
May 03, 2018 | 74.15 | 74.72 | 73.36 | 74.53 | 3,643,803 | -0.02(-0.02%) |
May 02, 2018 | 74.82 | 75.28 | 74.31 | 74.55 | 3,384,307 | -0.40(-0.54%) |
May 01, 2018 | 74.91 | 75.27 | 74.62 | 74.95 | 2,415,678 | +0.00(+0.00%) |
Apr 30, 2018 | 75.13 | 75.57 | 74.86 | 74.95 | 2,885,130 | +0.18(+0.25%) |
Apr 27, 2018 | 74.99 | 75.73 | 74.68 | 74.77 | 2,431,853 | -0.10(-0.13%) |
Apr 26, 2018 | 74.50 | 74.94 | 74.01 | 74.87 | 3,519,201 | +0.75(+1.01%) |
Apr 25, 2018 | 73.82 | 74.34 | 73.20 | 74.12 | 2,884,915 | +0.10(+0.14%) |
Apr 24, 2018 | 75.27 | 75.41 | 73.60 | 74.02 | 3,293,674 | -0.71(-0.94%) |
Apr 23, 2018 | 75.10 | 75.30 | 74.41 | 74.72 | 2,325,517 | -0.18(-0.24%) |
Apr 20, 2018 | 75.29 | 75.63 | 74.56 | 74.91 | 3,333,529 | -0.55(-0.73%) |
Apr 19, 2018 | 75.63 | 76.25 | 75.20 | 75.46 | 2,359,124 | -0.30(-0.40%) |
Apr 18, 2018 | 75.53 | 76.17 | 74.78 | 75.76 | 2,813,353 | +0.47(+0.62%) |
Apr 17, 2018 | 75.47 | 75.57 | 74.64 | 75.29 | 3,895,947 | +0.38(+0.51%) |
Apr 16, 2018 | 74.65 | 75.35 | 74.20 | 74.91 | 2,477,336 | +0.87(+1.18%) |
Apr 13, 2018 | 75.33 | 75.33 | 73.46 | 74.04 | 3,039,862 | -0.67(-0.90%) |
Apr 12, 2018 | 73.63 | 74.98 | 73.36 | 74.70 | 3,950,978 | +1.48(+2.03%) |
Apr 11, 2018 | 72.96 | 73.52 | 72.79 | 73.22 | 2,728,368 | -0.43(-0.58%) |
Apr 10, 2018 | 73.56 | 74.27 | 73.38 | 73.65 | 3,485,536 | +1.36(+1.89%) |
Apr 09, 2018 | 72.76 | 73.49 | 72.25 | 72.29 | 3,578,368 | -0.15(-0.20%) |
Apr 06, 2018 | 73.57 | 73.93 | 71.95 | 72.43 | 3,878,536 | -1.69(-2.29%) |
Apr 05, 2018 | 74.25 | 74.64 | 73.34 | 74.13 | 2,563,396 | +0.18(+0.25%) |
Apr 04, 2018 | 72.02 | 74.20 | 71.98 | 73.94 | 4,336,739 | +0.61(+0.84%) |
Apr 03, 2018 | 73.21 | 73.94 | 72.36 | 73.33 | 4,039,324 | +0.77(+1.06%) |
Apr 02, 2018 | 73.71 | 74.45 | 71.87 | 72.56 | 5,139,771 | -1.18(-1.60%) |
Mar 29, 2018 | 73.74 | 73.74 | 73.74 | 0 | +0.76(+1.04%) | |
Mar 28, 2018 | 73.64 | 74.10 | 72.72 | 72.98 | 4,097,231 | -0.38(-0.51%) |
Mar 27, 2018 | 75.38 | 75.79 | 72.68 | 73.36 | 3,698,244 | -1.42(-1.90%) |
Mar 26, 2018 | 73.89 | 75.00 | 72.96 | 74.78 | 3,972,484 | +2.17(+2.99%) |
Mar 23, 2018 | 74.25 | 74.62 | 72.55 | 72.61 | 3,377,102 | -1.57(-2.11%) |
Mar 22, 2018 | 75.58 | 75.58 | 73.89 | 74.17 | 5,953,785 | -2.18(-2.86%) |
Mar 21, 2018 | 77.18 | 77.47 | 76.08 | 76.35 | 4,062,218 | -0.88(-1.14%) |
Mar 20, 2018 | 76.98 | 77.58 | 76.87 | 77.23 | 3,434,245 | +0.46(+0.60%) |
Mar 19, 2018 | 77.29 | 77.64 | 75.99 | 76.77 | 3,607,749 | -0.72(-0.93%) |
Mar 16, 2018 | 77.68 | 77.86 | 77.16 | 77.50 | 4,950,492 | -0.21(-0.27%) |
Mar 15, 2018 | 76.72 | 77.96 | 76.66 | 77.71 | 3,241,613 | +1.10(+1.43%) |
Mar 14, 2018 | 76.96 | 77.52 | 76.45 | 76.61 | 2,461,893 | -0.15(-0.19%) |
Mar 13, 2018 | 77.47 | 77.86 | 76.51 | 76.76 | 2,488,505 | -0.26(-0.33%) |
Mar 12, 2018 | 77.52 | 77.79 | 76.77 | 77.01 | 4,912,089 | -0.59(-0.76%) |
Mar 09, 2018 | 76.60 | 77.60 | 76.50 | 77.60 | 3,272,209 | +1.36(+1.79%) |
Mar 08, 2018 | 76.63 | 76.66 | 75.72 | 76.23 | 3,646,284 | -0.03(-0.04%) |
Mar 07, 2018 | 76.55 | 76.26 | 2,954,023 | +0.16(+0.22%) | ||
Mar 06, 2018 | 75.88 | 76.28 | 75.13 | 76.10 | 3,173,956 | +0.73(+0.97%) |
Mar 05, 2018 | 73.95 | 75.65 | 73.81 | 75.36 | 2,764,480 | +0.91(+1.22%) |
Mar 02, 2018 | 73.21 | 74.58 | 72.84 | 74.46 | 3,335,234 | +0.58(+0.78%) |