Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.12 | 76.46 | 74.83 | 74.85 | 12,645,648 | -1.43(-1.88%) |
May 30, 2018 | 74.77 | 76.39 | 74.60 | 76.29 | 10,269,324 | +1.56(+2.09%) |
May 29, 2018 | 74.33 | 74.84 | 74.19 | 74.73 | 9,293,317 | -0.05(-0.07%) |
May 25, 2018 | 74.78 | 74.78 | 74.78 | 0 | -0.35(-0.47%) | |
May 24, 2018 | 75.27 | 75.27 | 74.16 | 75.14 | 9,456,616 | -0.15(-0.19%) |
May 23, 2018 | 75.23 | 75.29 | 74.52 | 75.28 | 10,362,556 | -0.33(-0.43%) |
May 22, 2018 | 76.63 | 76.91 | 75.53 | 75.61 | 8,894,748 | -1.03(-1.35%) |
May 21, 2018 | 76.31 | 76.67 | 76.01 | 76.64 | 11,814,287 | +0.79(+1.04%) |
May 18, 2018 | 76.40 | 76.58 | 75.72 | 75.85 | 13,279,722 | -0.77(-1.01%) |
May 17, 2018 | 78.94 | 79.43 | 76.04 | 76.62 | 32,767,644 | -1.49(-1.90%) |
May 16, 2018 | 76.97 | 78.56 | 76.85 | 78.11 | 15,091,524 | +1.46(+1.90%) |
May 15, 2018 | 76.23 | 76.98 | 76.00 | 76.65 | 10,279,723 | +0.12(+0.15%) |
May 14, 2018 | 76.08 | 76.90 | 75.86 | 76.53 | 10,471,218 | +0.92(+1.21%) |
May 11, 2018 | 74.99 | 75.74 | 74.32 | 75.62 | 10,954,879 | +0.63(+0.83%) |
May 10, 2018 | 74.94 | 75.97 | 74.37 | 74.99 | 17,482,536 | +0.14(+0.18%) |
May 09, 2018 | 74.40 | 75.41 | 73.90 | 74.85 | 35,795,188 | -2.42(-3.13%) |
May 08, 2018 | 77.07 | 77.37 | 76.53 | 77.27 | 7,265,514 | +0.24(+0.32%) |
May 07, 2018 | 78.85 | 78.86 | 76.85 | 77.03 | 11,976,071 | -1.86(-2.35%) |
May 04, 2018 | 77.50 | 79.40 | 76.93 | 78.88 | 7,735,739 | +1.17(+1.51%) |
May 03, 2018 | 77.67 | 77.76 | 76.71 | 77.71 | 7,629,709 | -0.10(-0.13%) |
May 02, 2018 | 78.52 | 78.63 | 77.65 | 77.81 | 6,749,815 | -0.96(-1.22%) |
May 01, 2018 | 79.01 | 79.31 | 77.82 | 78.77 | 7,720,161 | -0.95(-1.19%) |
Apr 30, 2018 | 79.25 | 80.80 | 79.23 | 79.72 | 9,637,858 | +1.05(+1.34%) |
Apr 27, 2018 | 79.19 | 79.22 | 78.48 | 78.67 | 6,270,617 | -0.59(-0.74%) |
Apr 26, 2018 | 78.56 | 79.59 | 78.31 | 79.25 | 6,415,582 | +0.69(+0.88%) |
Apr 25, 2018 | 77.79 | 79.04 | 77.40 | 78.56 | 7,497,173 | +0.58(+0.74%) |
Apr 24, 2018 | 78.20 | 78.32 | 77.12 | 77.98 | 9,398,179 | +0.39(+0.50%) |
Apr 23, 2018 | 78.31 | 78.48 | 77.52 | 77.59 | 8,166,040 | -0.79(-1.01%) |
Apr 20, 2018 | 79.19 | 79.65 | 78.11 | 78.39 | 9,237,516 | -0.82(-1.04%) |
Apr 19, 2018 | 78.77 | 79.34 | 78.03 | 79.21 | 7,310,096 | +0.29(+0.37%) |
Apr 18, 2018 | 79.49 | 79.81 | 78.86 | 78.92 | 6,495,799 | -0.30(-0.38%) |
Apr 17, 2018 | 78.84 | 79.46 | 78.77 | 79.22 | 7,547,460 | +0.96(+1.22%) |
Apr 16, 2018 | 77.68 | 78.99 | 77.61 | 78.26 | 7,789,960 | +0.74(+0.95%) |
Apr 13, 2018 | 77.40 | 77.75 | 76.77 | 77.52 | 8,387,835 | +0.53(+0.69%) |
Apr 12, 2018 | 77.67 | 78.25 | 76.97 | 76.99 | 7,604,976 | -0.43(-0.56%) |
Apr 11, 2018 | 77.50 | 78.28 | 77.32 | 77.42 | 6,966,996 | -0.49(-0.62%) |
Apr 10, 2018 | 78.26 | 78.49 | 77.20 | 77.91 | 10,793,853 | +0.15(+0.20%) |
Apr 09, 2018 | 78.27 | 78.81 | 77.72 | 77.76 | 9,285,514 | -0.37(-0.47%) |
Apr 06, 2018 | 78.25 | 79.22 | 77.62 | 78.13 | 7,046,077 | -1.01(-1.28%) |
Apr 05, 2018 | 78.95 | 79.62 | 78.47 | 79.13 | 7,050,683 | +0.53(+0.68%) |
Apr 04, 2018 | 77.14 | 78.85 | 77.00 | 78.60 | 7,251,915 | +0.38(+0.48%) |
Apr 03, 2018 | 77.73 | 78.36 | 77.10 | 78.22 | 10,758,400 | +1.13(+1.46%) |
Apr 02, 2018 | 79.31 | 79.52 | 76.46 | 77.10 | 21,225,086 | -3.08(-3.84%) |
Mar 29, 2018 | 80.18 | 80.18 | 80.18 | 0 | +1.08(+1.37%) | |
Mar 28, 2018 | 77.74 | 79.52 | 77.67 | 79.10 | 12,844,177 | +1.55(+2.00%) |
Mar 27, 2018 | 79.27 | 79.34 | 77.03 | 77.55 | 7,261,468 | -1.31(-1.66%) |
Mar 26, 2018 | 77.70 | 79.03 | 77.60 | 78.86 | 10,206,425 | +1.87(+2.44%) |
Mar 23, 2018 | 78.72 | 79.07 | 76.85 | 76.98 | 11,235,026 | -1.55(-1.97%) |
Mar 22, 2018 | 78.88 | 79.55 | 78.40 | 78.53 | 13,588,522 | -0.94(-1.18%) |
Mar 21, 2018 | 79.21 | 80.82 | 79.02 | 79.47 | 13,133,352 | +0.21(+0.26%) |
Mar 20, 2018 | 79.18 | 79.42 | 78.74 | 79.26 | 9,163,227 | +0.45(+0.57%) |
Mar 19, 2018 | 80.13 | 80.27 | 78.49 | 78.81 | 13,373,332 | -1.55(-1.93%) |
Mar 16, 2018 | 79.05 | 81.19 | 78.86 | 80.36 | 31,508,950 | +1.50(+1.90%) |
Mar 15, 2018 | 79.02 | 80.02 | 77.42 | 78.86 | 18,436,234 | -0.14(-0.18%) |
Mar 14, 2018 | 79.77 | 80.19 | 78.86 | 79.01 | 12,250,451 | -0.57(-0.71%) |
Mar 13, 2018 | 79.66 | 80.12 | 79.29 | 79.58 | 7,958,706 | +0.21(+0.26%) |
Mar 12, 2018 | 79.94 | 80.60 | 79.20 | 79.37 | 9,402,674 | -0.59(-0.73%) |
Mar 09, 2018 | 79.52 | 79.95 | 78.88 | 79.95 | 10,823,689 | +0.72(+0.91%) |
Mar 08, 2018 | 79.10 | 79.42 | 78.71 | 79.23 | 10,626,805 | +0.63(+0.80%) |
Mar 07, 2018 | 79.31 | 78.24 | 78.60 | 12,780,412 | -1.18(-1.48%) | |
Mar 06, 2018 | 80.94 | 81.00 | 79.40 | 79.79 | 12,305,261 | -0.82(-1.02%) |
Mar 05, 2018 | 78.96 | 81.08 | 78.90 | 80.61 | 14,937,791 | +1.08(+1.36%) |
Mar 02, 2018 | 78.18 | 79.64 | 78.16 | 79.53 | 21,257,008 | -0.28(-0.35%) |