Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.48 | 79.62 | 79.22 | 79.40 | 2,309 | -0.68(-0.85%) |
May 30, 2018 | 79.81 | 80.37 | 79.25 | 80.08 | 3,132 | +1.32(+1.67%) |
May 29, 2018 | 79.33 | 79.33 | 78.76 | 78.76 | 4,260 | -1.12(-1.41%) |
May 25, 2018 | 79.89 | 79.89 | 79.89 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 79.49 | 80.04 | 79.35 | 79.89 | 7,891 | +0.29(+0.37%) |
May 23, 2018 | 79.62 | 79.69 | 79.18 | 79.60 | 4,617 | +0.14(+0.17%) |
May 22, 2018 | 80.08 | 80.08 | 79.47 | 79.47 | 2,612 | -0.10(-0.13%) |
May 21, 2018 | 79.82 | 79.82 | 79.57 | 79.57 | 2,493 | +0.14(+0.18%) |
May 18, 2018 | 79.12 | 79.43 | 79.12 | 79.43 | 1,810 | +0.09(+0.11%) |
May 17, 2018 | 79.38 | 79.57 | 79.20 | 79.33 | 3,662 | -0.05(-0.06%) |
May 16, 2018 | 79.51 | 79.73 | 79.39 | 79.39 | 2,154 | +0.20(+0.25%) |
May 15, 2018 | 79.37 | 79.76 | 79.13 | 79.19 | 2,637 | -0.26(-0.33%) |
May 14, 2018 | 80.09 | 80.09 | 79.45 | 79.45 | 5,854 | -0.60(-0.75%) |
May 11, 2018 | 79.77 | 80.26 | 79.77 | 80.05 | 1,792 | +0.29(+0.37%) |
May 10, 2018 | 79.48 | 80.20 | 79.48 | 79.76 | 11,446 | +0.21(+0.27%) |
May 09, 2018 | 79.38 | 79.55 | 78.90 | 79.55 | 6,081 | +0.65(+0.83%) |
May 08, 2018 | 78.86 | 79.10 | 78.64 | 78.89 | 2,707 | -0.05(-0.07%) |
May 07, 2018 | 78.90 | 79.26 | 78.87 | 78.95 | 2,591 | -0.45(-0.57%) |
May 04, 2018 | 77.47 | 79.40 | 77.47 | 79.40 | 1,940 | +1.36(+1.75%) |
May 03, 2018 | 77.50 | 78.30 | 77.50 | 78.04 | 6,364 | -0.37(-0.47%) |
May 02, 2018 | 79.05 | 79.05 | 78.13 | 78.41 | 4,509 | -0.03(-0.03%) |
May 01, 2018 | 78.71 | 78.76 | 78.12 | 78.43 | 5,417 | -0.46(-0.58%) |
Apr 30, 2018 | 80.25 | 80.25 | 78.89 | 78.89 | 2,553 | -0.75(-0.94%) |
Apr 27, 2018 | 79.19 | 79.65 | 79.19 | 79.65 | 3,813 | +0.11(+0.14%) |
Apr 26, 2018 | 78.99 | 79.67 | 78.99 | 79.54 | 2,249 | +0.70(+0.88%) |
Apr 25, 2018 | 78.62 | 79.08 | 78.57 | 78.84 | 1,849 | +0.27(+0.34%) |
Apr 24, 2018 | 79.94 | 79.94 | 78.57 | 78.57 | 3,027 | -0.92(-1.15%) |
Apr 23, 2018 | 79.70 | 79.70 | 79.48 | 79.49 | 2,067 | +0.27(+0.33%) |
Apr 20, 2018 | 79.62 | 79.76 | 79.13 | 79.23 | 8,725 | -0.43(-0.54%) |
Apr 19, 2018 | 80.57 | 80.57 | 79.66 | 79.66 | 1,704 | -0.73(-0.91%) |
Apr 18, 2018 | 80.51 | 80.54 | 80.26 | 80.39 | 9,569 | +0.08(+0.10%) |
Apr 17, 2018 | 80.35 | 80.55 | 80.31 | 80.31 | 2,453 | +0.58(+0.73%) |
Apr 16, 2018 | 79.91 | 80.04 | 79.73 | 79.73 | 4,282 | +0.77(+0.97%) |
Apr 13, 2018 | 79.24 | 79.24 | 78.96 | 78.96 | 1,865 | -0.41(-0.51%) |
Apr 12, 2018 | 79.07 | 79.37 | 79.07 | 79.37 | 1,499 | +0.47(+0.59%) |
Apr 11, 2018 | 78.83 | 79.11 | 78.81 | 78.90 | 1,922 | -0.31(-0.39%) |
Apr 10, 2018 | 79.05 | 79.43 | 79.04 | 79.21 | 2,365 | +0.67(+0.86%) |
Apr 09, 2018 | 79.16 | 79.17 | 78.53 | 78.53 | 2,408 | +0.29(+0.37%) |
Apr 06, 2018 | 79.17 | 79.45 | 78.24 | 78.24 | 6,020 | -1.64(-2.05%) |
Apr 05, 2018 | 79.56 | 79.90 | 79.38 | 79.88 | 2,913 | +0.42(+0.53%) |
Apr 04, 2018 | 78.41 | 79.45 | 78.41 | 79.45 | 1,935 | +0.73(+0.92%) |
Apr 03, 2018 | 78.00 | 78.73 | 77.94 | 78.73 | 8,577 | +0.87(+1.11%) |
Apr 02, 2018 | 78.97 | 79.20 | 77.23 | 77.86 | 13,100 | -1.85(-2.32%) |
Mar 29, 2018 | 79.71 | 79.71 | 79.71 | 0 | +0.91(+1.15%) | |
Mar 28, 2018 | 79.23 | 79.61 | 78.71 | 78.80 | 10,837 | +0.51(+0.65%) |
Mar 27, 2018 | 79.00 | 80.20 | 78.29 | 78.29 | 3,976 | -0.83(-1.05%) |
Mar 26, 2018 | 78.13 | 79.12 | 78.13 | 79.12 | 4,138 | +1.14(+1.47%) |
Mar 23, 2018 | 79.39 | 79.39 | 77.98 | 77.98 | 1,341 | -1.89(-2.37%) |
Mar 22, 2018 | 80.07 | 81.04 | 79.87 | 79.87 | 4,929 | -0.58(-0.73%) |
Mar 21, 2018 | 80.69 | 81.23 | 80.45 | 80.45 | 3,142 | -0.66(-0.82%) |
Mar 20, 2018 | 81.04 | 81.73 | 80.88 | 81.12 | 7,827 | +0.06(+0.08%) |
Mar 19, 2018 | 80.73 | 81.65 | 80.49 | 81.05 | 5,417 | -0.46(-0.56%) |
Mar 16, 2018 | 81.45 | 81.51 | 81.45 | 81.51 | 887 | +0.21(+0.25%) |
Mar 15, 2018 | 81.03 | 82.42 | 81.03 | 81.31 | 4,922 | +0.24(+0.29%) |
Mar 14, 2018 | 80.88 | 81.07 | 80.88 | 81.07 | 974 | -0.67(-0.82%) |
Mar 13, 2018 | 81.58 | 81.75 | 81.58 | 81.74 | 2,616 | +0.24(+0.30%) |
Mar 12, 2018 | 81.64 | 81.84 | 81.50 | 81.50 | 4,885 | -0.24(-0.29%) |
Mar 09, 2018 | 80.91 | 81.85 | 80.90 | 81.73 | 13,154 | +0.91(+1.12%) |
Mar 08, 2018 | 80.69 | 80.82 | 80.46 | 80.82 | 2,676 | +0.83(+1.04%) |
Mar 07, 2018 | 80.00 | 80.00 | 1,117 | -0.53(-0.66%) | ||
Mar 06, 2018 | 79.81 | 80.52 | 79.56 | 80.52 | 4,640 | +0.53(+0.67%) |
Mar 05, 2018 | 78.52 | 80.02 | 78.52 | 79.99 | 20,475 | +2.05(+2.63%) |
Mar 02, 2018 | 78.08 | 78.08 | 77.94 | 77.94 | 1,236 | -0.26(-0.33%) |