Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 77.59 | 0 | +0.09(+0.12%) | |||
May 30, 2018 | 77.50 | 0 | +2.11(+2.80%) | |||
May 29, 2018 | 75.39 | 0 | +0.09(+0.12%) | |||
May 28, 2018 | 75.30 | 0 | -0.65(-0.86%) | |||
May 27, 2018 | 76.17 | 75.71 | 75.95 | 0 | -0.49(-0.64%) | |
May 25, 2018 | 76.44 | 0 | -2.35(-2.98%) | |||
May 24, 2018 | 78.79 | 0 | -1.01(-1.27%) | |||
May 23, 2018 | 79.80 | 0 | +0.23(+0.29%) | |||
May 22, 2018 | 79.57 | 0 | +0.35(+0.44%) | |||
May 21, 2018 | 79.22 | 0 | +0.27(+0.34%) | |||
May 20, 2018 | 78.99 | 78.53 | 78.95 | 0 | +0.44(+0.56%) | |
May 18, 2018 | 78.51 | 0 | -0.79(-1.00%) | |||
May 17, 2018 | 79.30 | 0 | +0.02(+0.03%) | |||
May 16, 2018 | 79.28 | 0 | +0.85(+1.08%) | |||
May 15, 2018 | 78.43 | 0 | +0.20(+0.26%) | |||
May 14, 2018 | 78.23 | 0 | +1.16(+1.51%) | |||
May 13, 2018 | 77.10 | 76.86 | 77.07 | 0 | -0.05(-0.06%) | |
May 11, 2018 | 77.12 | 0 | -0.35(-0.45%) | |||
May 10, 2018 | 77.47 | 0 | +0.26(+0.34%) | |||
May 09, 2018 | 77.21 | 0 | +2.36(+3.15%) | |||
May 08, 2018 | 74.85 | 0 | -1.32(-1.73%) | |||
May 07, 2018 | 76.17 | 0 | +1.17(+1.56%) | |||
May 06, 2018 | 75.14 | 74.95 | 75.00 | 0 | +0.13(+0.17%) | |
May 04, 2018 | 74.87 | 0 | +1.25(+1.70%) | |||
May 03, 2018 | 73.62 | 0 | +0.26(+0.35%) | |||
May 02, 2018 | 73.36 | 0 | +0.23(+0.31%) | |||
May 01, 2018 | 73.13 | 0 | -2.04(-2.71%) | |||
Apr 30, 2018 | 75.17 | 0 | +0.82(+1.10%) | |||
Apr 29, 2018 | 74.78 | 74.04 | 74.35 | 0 | -0.29(-0.39%) | |
Apr 27, 2018 | 74.64 | 0 | -0.10(-0.13%) | |||
Apr 26, 2018 | 74.74 | 0 | +0.74(+1.00%) | |||
Apr 25, 2018 | 74.00 | 0 | +0.14(+0.19%) | |||
Apr 24, 2018 | 73.86 | 0 | -0.85(-1.14%) | |||
Apr 23, 2018 | 74.71 | 0 | +0.73(+0.99%) | |||
Apr 22, 2018 | 74.05 | 73.76 | 73.98 | 0 | -0.08(-0.11%) | |
Apr 20, 2018 | 74.06 | 0 | +0.28(+0.38%) | |||
Apr 19, 2018 | 73.78 | 0 | +0.30(+0.41%) | |||
Apr 18, 2018 | 73.48 | 0 | +1.90(+2.65%) | |||
Apr 17, 2018 | 71.58 | 0 | +0.16(+0.22%) | |||
Apr 16, 2018 | 71.42 | 0 | -0.78(-1.08%) | |||
Apr 15, 2018 | 72.85 | 72.11 | 72.20 | 0 | -0.38(-0.52%) | |
Apr 13, 2018 | 72.58 | 0 | +0.56(+0.78%) | |||
Apr 12, 2018 | 72.02 | 0 | -0.04(-0.06%) | |||
Apr 11, 2018 | 72.06 | 0 | +1.02(+1.44%) | |||
Apr 10, 2018 | 71.04 | 0 | +2.39(+3.48%) | |||
Apr 09, 2018 | 68.65 | 0 | +1.46(+2.17%) | |||
Apr 08, 2018 | 67.26 | 67.00 | 67.19 | 0 | +0.08(+0.12%) | |
Apr 06, 2018 | 67.11 | 0 | -1.39(-2.03%) | |||
Apr 05, 2018 | 68.93 | 67.73 | 68.50 | 0 | +0.22(+0.32%) | |
Apr 04, 2018 | 68.28 | 66.69 | 68.28 | 0 | +0.16(+0.23%) | |
Apr 03, 2018 | 68.12 | 0 | +0.48(+0.71%) | |||
Apr 02, 2018 | 67.64 | 0 | -1.87(-2.69%) | |||
Apr 01, 2018 | 69.59 | 69.32 | 69.51 | 0 | +0.16(+0.23%) | |
Mar 30, 2018 | 69.77 | 68.22 | 69.35 | 0 | +0.01(+0.01%) | |
Mar 29, 2018 | 69.34 | 0 | -0.19(-0.27%) | |||
Mar 28, 2018 | 69.53 | 0 | -0.58(-0.83%) | |||
Mar 27, 2018 | 70.11 | 0 | -0.01(-0.01%) | |||
Mar 26, 2018 | 70.12 | 0 | -0.49(-0.69%) | |||
Mar 25, 2018 | 70.68 | 70.31 | 70.61 | 0 | +0.16(+0.23%) | |
Mar 23, 2018 | 70.45 | 0 | +1.54(+2.23%) | |||
Mar 22, 2018 | 68.91 | 0 | -0.56(-0.81%) | |||
Mar 21, 2018 | 69.47 | 0 | +2.05(+3.04%) | |||
Mar 20, 2018 | 67.42 | 0 | +1.37(+2.07%) | |||
Mar 19, 2018 | 66.05 | 0 | +0.03(+0.05%) | |||
Mar 18, 2018 | 66.15 | 66.01 | 66.02 | 0 | -0.19(-0.29%) | |
Mar 16, 2018 | 66.21 | 0 | +1.09(+1.67%) | |||
Mar 15, 2018 | 65.12 | 0 | +0.22(+0.34%) | |||
Mar 14, 2018 | 65.21 | 64.06 | 64.90 | 0 | +0.26(+0.40%) | |
Mar 13, 2018 | 64.64 | 0 | -0.31(-0.48%) | |||
Mar 12, 2018 | 64.95 | 0 | -0.73(-1.11%) | |||
Mar 11, 2018 | 65.68 | 65.47 | 65.68 | 0 | +0.19(+0.29%) | |
Mar 10, 2018 | 65.63 | 63.69 | 65.49 | 0 | +0.00(+0.00%) | |
Mar 09, 2018 | 65.49 | 0 | +1.62(+2.54%) | |||
Mar 08, 2018 | 64.56 | 63.43 | 63.87 | 0 | -0.71(-1.10%) | |
Mar 07, 2018 | 65.80 | 63.83 | 64.58 | 0 | -0.97(-1.48%) | |
Mar 06, 2018 | 66.16 | 65.30 | 65.55 | 0 | +0.00(+0.00%) | |
Mar 05, 2018 | 65.88 | 64.10 | 65.55 | 0 | +0.73(+1.13%) | |
Mar 04, 2018 | 64.82 | 64.59 | 64.82 | 0 | +0.26(+0.40%) | |
Mar 03, 2018 | 64.64 | 63.20 | 64.56 | 0 | +0.19(+0.30%) | |
Mar 02, 2018 | 64.37 | 0 | +0.22(+0.34%) |