Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.53 | 75.66 | 74.02 | 74.12 | 523,876 | -1.24(-1.65%) |
May 30, 2018 | 74.71 | 76.22 | 74.71 | 75.36 | 501,324 | +1.00(+1.34%) |
May 29, 2018 | 73.62 | 74.56 | 73.62 | 74.36 | 334,818 | +0.14(+0.19%) |
May 25, 2018 | 74.22 | 74.22 | 74.22 | 0 | -0.43(-0.58%) | |
May 24, 2018 | 74.40 | 74.96 | 73.84 | 74.65 | 552,286 | +0.14(+0.19%) |
May 23, 2018 | 74.66 | 74.69 | 73.90 | 74.51 | 282,967 | -0.49(-0.65%) |
May 22, 2018 | 75.38 | 75.85 | 74.94 | 75.00 | 316,063 | -0.14(-0.19%) |
May 21, 2018 | 75.20 | 75.47 | 74.96 | 75.14 | 712,884 | +0.52(+0.70%) |
May 18, 2018 | 75.20 | 75.46 | 74.62 | 74.62 | 685,264 | -0.47(-0.63%) |
May 17, 2018 | 74.61 | 75.33 | 74.61 | 75.09 | 768,441 | +0.09(+0.12%) |
May 16, 2018 | 75.73 | 75.89 | 74.96 | 75.00 | 750,234 | -0.74(-0.98%) |
May 15, 2018 | 75.39 | 76.32 | 75.20 | 75.74 | 383,487 | +0.08(+0.11%) |
May 14, 2018 | 76.90 | 77.15 | 75.37 | 75.66 | 577,405 | -1.09(-1.42%) |
May 11, 2018 | 76.70 | 77.12 | 76.33 | 76.75 | 266,247 | +0.18(+0.24%) |
May 10, 2018 | 75.86 | 76.68 | 75.29 | 76.57 | 231,100 | +0.95(+1.26%) |
May 09, 2018 | 75.39 | 76.05 | 75.06 | 75.62 | 395,657 | +0.54(+0.72%) |
May 08, 2018 | 74.47 | 75.82 | 74.10 | 75.08 | 486,039 | +0.64(+0.86%) |
May 07, 2018 | 74.56 | 74.78 | 73.69 | 74.44 | 556,891 | +0.09(+0.12%) |
May 04, 2018 | 73.34 | 74.67 | 72.93 | 74.35 | 518,828 | +0.70(+0.95%) |
May 03, 2018 | 75.36 | 75.36 | 72.63 | 73.65 | 720,500 | -1.75(-2.32%) |
May 02, 2018 | 76.02 | 76.83 | 75.25 | 75.40 | 725,630 | -0.40(-0.53%) |
May 01, 2018 | 74.54 | 75.80 | 72.37 | 75.80 | 519,486 | +1.06(+1.42%) |
Apr 30, 2018 | 75.35 | 75.83 | 74.60 | 74.74 | 330,282 | -0.33(-0.44%) |
Apr 27, 2018 | 75.07 | 75.43 | 74.45 | 75.07 | 184,505 | +0.09(+0.12%) |
Apr 26, 2018 | 76.05 | 76.10 | 74.61 | 74.98 | 351,050 | -0.98(-1.29%) |
Apr 25, 2018 | 75.50 | 76.59 | 75.02 | 75.96 | 253,813 | +0.37(+0.49%) |
Apr 24, 2018 | 78.08 | 78.39 | 75.20 | 75.59 | 266,395 | -2.04(-2.63%) |
Apr 23, 2018 | 78.00 | 78.44 | 77.21 | 77.63 | 264,428 | -0.22(-0.28%) |
Apr 20, 2018 | 78.15 | 78.16 | 77.21 | 77.85 | 787,711 | -0.50(-0.64%) |
Apr 19, 2018 | 78.29 | 78.83 | 77.77 | 78.35 | 437,100 | +0.10(+0.13%) |
Apr 18, 2018 | 77.47 | 78.26 | 76.89 | 78.25 | 385,944 | +1.18(+1.53%) |
Apr 17, 2018 | 77.34 | 77.79 | 76.80 | 77.07 | 390,739 | +0.04(+0.05%) |
Apr 16, 2018 | 76.70 | 77.43 | 76.06 | 77.03 | 247,491 | +0.79(+1.04%) |
Apr 13, 2018 | 77.53 | 78.27 | 75.98 | 76.24 | 203,271 | -0.70(-0.91%) |
Apr 12, 2018 | 76.89 | 77.45 | 76.75 | 76.94 | 260,416 | +0.28(+0.37%) |
Apr 11, 2018 | 75.82 | 76.98 | 75.53 | 76.66 | 396,400 | +0.57(+0.75%) |
Apr 10, 2018 | 75.26 | 76.77 | 75.17 | 76.09 | 464,411 | +1.95(+2.63%) |
Apr 09, 2018 | 73.47 | 75.73 | 73.21 | 74.14 | 622,977 | +1.35(+1.85%) |
Apr 06, 2018 | 75.47 | 75.92 | 72.44 | 72.79 | 478,599 | -3.32(-4.36%) |
Apr 05, 2018 | 75.46 | 76.85 | 75.09 | 76.11 | 718,876 | +1.29(+1.72%) |
Apr 04, 2018 | 72.90 | 75.01 | 72.31 | 74.82 | 455,452 | +0.24(+0.32%) |
Apr 03, 2018 | 74.05 | 74.98 | 73.71 | 74.58 | 508,663 | +1.07(+1.46%) |
Apr 02, 2018 | 76.38 | 76.41 | 72.89 | 73.51 | 426,255 | -3.51(-4.56%) |
Mar 29, 2018 | 77.02 | 77.02 | 77.02 | 0 | +1.29(+1.70%) | |
Mar 28, 2018 | 75.77 | 76.56 | 75.05 | 75.73 | 1,050,223 | -0.04(-0.05%) |
Mar 27, 2018 | 76.66 | 77.12 | 75.41 | 75.77 | 784,697 | -0.70(-0.92%) |
Mar 26, 2018 | 75.90 | 76.55 | 74.94 | 76.47 | 535,870 | +1.82(+2.44%) |
Mar 23, 2018 | 77.26 | 77.54 | 74.64 | 74.65 | 341,931 | -2.56(-3.32%) |
Mar 22, 2018 | 78.98 | 79.28 | 77.17 | 77.21 | 307,386 | -2.76(-3.45%) |
Mar 21, 2018 | 79.40 | 80.96 | 79.40 | 79.97 | 272,923 | +0.41(+0.52%) |
Mar 20, 2018 | 79.32 | 79.77 | 79.00 | 79.56 | 718,687 | +0.41(+0.52%) |
Mar 19, 2018 | 81.56 | 81.56 | 78.75 | 79.15 | 729,332 | -2.65(-3.24%) |
Mar 16, 2018 | 80.84 | 82.18 | 80.84 | 81.80 | 652,169 | +1.16(+1.44%) |
Mar 15, 2018 | 80.72 | 81.65 | 80.53 | 80.64 | 241,864 | -0.02(-0.02%) |
Mar 14, 2018 | 81.84 | 81.84 | 80.21 | 80.66 | 332,771 | -0.70(-0.86%) |
Mar 13, 2018 | 81.90 | 82.38 | 81.16 | 81.36 | 582,506 | -0.25(-0.31%) |
Mar 12, 2018 | 81.70 | 81.82 | 80.69 | 81.61 | 542,071 | +0.07(+0.09%) |
Mar 09, 2018 | 79.54 | 81.62 | 79.37 | 81.54 | 328,911 | +2.45(+3.10%) |
Mar 08, 2018 | 81.57 | 81.59 | 78.74 | 79.09 | 694,371 | -2.47(-3.03%) |
Mar 07, 2018 | 82.00 | 81.56 | 594,355 | -0.26(-0.32%) | ||
Mar 06, 2018 | 80.88 | 81.94 | 80.70 | 81.82 | 649,572 | +1.25(+1.55%) |
Mar 05, 2018 | 79.40 | 80.77 | 79.07 | 80.57 | 841,179 | +0.91(+1.14%) |
Mar 02, 2018 | 78.73 | 79.76 | 77.92 | 79.66 | 448,478 | +0.32(+0.40%) |