Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.67 | 76.92 | 75.68 | 76.37 | 498,809 | -0.22(-0.29%) |
May 30, 2018 | 75.52 | 76.75 | 75.31 | 76.59 | 611,309 | +0.89(+1.18%) |
May 29, 2018 | 75.45 | 76.14 | 74.98 | 75.70 | 834,685 | +0.24(+0.32%) |
May 25, 2018 | 75.46 | 75.46 | 75.46 | 0 | -0.09(-0.12%) | |
May 24, 2018 | 75.19 | 75.72 | 74.86 | 75.55 | 340,479 | +0.31(+0.42%) |
May 23, 2018 | 74.14 | 75.62 | 74.14 | 75.23 | 406,525 | +1.33(+1.80%) |
May 22, 2018 | 74.57 | 74.57 | 73.58 | 73.91 | 717,280 | -0.57(-0.76%) |
May 21, 2018 | 74.42 | 74.76 | 73.66 | 74.48 | 743,839 | +0.40(+0.53%) |
May 18, 2018 | 74.26 | 74.63 | 73.64 | 74.08 | 697,603 | -0.21(-0.29%) |
May 17, 2018 | 74.62 | 75.14 | 74.10 | 74.29 | 328,816 | -0.40(-0.54%) |
May 16, 2018 | 74.85 | 75.05 | 74.45 | 74.70 | 422,408 | +0.17(+0.22%) |
May 15, 2018 | 75.14 | 75.42 | 74.31 | 74.53 | 511,816 | -0.95(-1.26%) |
May 14, 2018 | 76.66 | 76.75 | 74.98 | 75.48 | 319,222 | -1.18(-1.54%) |
May 11, 2018 | 76.79 | 76.89 | 76.36 | 76.66 | 232,768 | -0.02(-0.02%) |
May 10, 2018 | 76.42 | 76.84 | 76.12 | 76.68 | 435,489 | +0.72(+0.95%) |
May 09, 2018 | 75.90 | 76.01 | 75.34 | 75.96 | 341,687 | +0.22(+0.29%) |
May 08, 2018 | 75.31 | 75.99 | 75.07 | 75.74 | 589,799 | +0.59(+0.78%) |
May 07, 2018 | 74.49 | 75.52 | 74.34 | 75.15 | 639,938 | +0.83(+1.11%) |
May 04, 2018 | 74.24 | 74.49 | 73.82 | 74.33 | 415,610 | +0.25(+0.33%) |
May 03, 2018 | 74.15 | 74.69 | 73.49 | 74.08 | 777,513 | +0.90(+1.23%) |
May 02, 2018 | 73.20 | 73.34 | 72.02 | 73.18 | 617,609 | -0.26(-0.35%) |
May 01, 2018 | 72.85 | 74.00 | 72.50 | 73.44 | 414,119 | +0.44(+0.60%) |
Apr 30, 2018 | 73.56 | 74.16 | 72.93 | 73.00 | 417,964 | -0.53(-0.72%) |
Apr 27, 2018 | 72.23 | 73.73 | 71.75 | 73.53 | 440,766 | +1.35(+1.86%) |
Apr 26, 2018 | 71.05 | 72.82 | 70.43 | 72.18 | 732,619 | +1.21(+1.70%) |
Apr 25, 2018 | 71.36 | 71.55 | 70.49 | 70.98 | 392,254 | -0.46(-0.65%) |
Apr 24, 2018 | 70.53 | 71.74 | 70.39 | 71.44 | 470,040 | +0.82(+1.16%) |
Apr 23, 2018 | 70.62 | 70.83 | 70.32 | 70.62 | 187,769 | +0.17(+0.25%) |
Apr 20, 2018 | 71.23 | 71.41 | 70.25 | 70.45 | 258,787 | -0.76(-1.07%) |
Apr 19, 2018 | 71.89 | 71.99 | 69.98 | 71.21 | 585,084 | -0.73(-1.02%) |
Apr 18, 2018 | 72.59 | 72.61 | 71.72 | 71.94 | 470,488 | -0.54(-0.74%) |
Apr 17, 2018 | 71.43 | 72.68 | 71.13 | 72.48 | 534,060 | +1.21(+1.69%) |
Apr 16, 2018 | 71.39 | 71.74 | 70.78 | 71.27 | 400,953 | +0.07(+0.09%) |
Apr 13, 2018 | 70.42 | 71.48 | 69.95 | 71.21 | 624,455 | +1.02(+1.45%) |
Apr 12, 2018 | 70.46 | 70.48 | 69.79 | 70.19 | 626,345 | -0.22(-0.32%) |
Apr 11, 2018 | 70.24 | 70.72 | 70.01 | 70.41 | 388,760 | +0.03(+0.05%) |
Apr 10, 2018 | 69.96 | 70.86 | 69.51 | 70.38 | 800,800 | +0.72(+1.03%) |
Apr 09, 2018 | 69.56 | 70.19 | 69.13 | 69.66 | 408,846 | +0.17(+0.25%) |
Apr 06, 2018 | 69.56 | 69.97 | 69.37 | 69.49 | 682,201 | -0.11(-0.16%) |
Apr 05, 2018 | 69.48 | 69.70 | 68.46 | 69.61 | 354,647 | +0.16(+0.22%) |
Apr 04, 2018 | 68.48 | 69.72 | 68.08 | 69.45 | 573,254 | +0.64(+0.94%) |
Apr 03, 2018 | 68.33 | 69.07 | 67.43 | 68.81 | 360,036 | +0.67(+0.98%) |
Apr 02, 2018 | 68.15 | 68.53 | 67.52 | 68.14 | 494,464 | +0.00(+0.00%) |
Mar 29, 2018 | 68.14 | 68.14 | 68.14 | 0 | -0.24(-0.35%) | |
Mar 28, 2018 | 67.84 | 69.21 | 67.84 | 68.38 | 1,023,801 | +0.73(+1.07%) |
Mar 27, 2018 | 66.96 | 68.18 | 66.12 | 67.65 | 569,264 | +0.88(+1.32%) |
Mar 26, 2018 | 65.91 | 66.96 | 65.50 | 66.77 | 421,310 | +1.23(+1.88%) |
Mar 23, 2018 | 66.23 | 66.74 | 65.36 | 65.54 | 375,314 | -0.57(-0.86%) |
Mar 22, 2018 | 66.68 | 67.54 | 66.05 | 66.11 | 413,237 | -0.70(-1.05%) |
Mar 21, 2018 | 67.02 | 67.36 | 66.25 | 66.81 | 302,914 | -0.15(-0.22%) |
Mar 20, 2018 | 66.38 | 67.18 | 66.38 | 66.96 | 587,469 | +0.55(+0.82%) |
Mar 19, 2018 | 66.56 | 66.76 | 65.78 | 66.41 | 759,322 | -0.29(-0.43%) |
Mar 16, 2018 | 66.11 | 66.87 | 65.91 | 66.69 | 522,833 | +0.64(+0.96%) |
Mar 15, 2018 | 66.23 | 66.52 | 65.69 | 66.06 | 321,455 | -0.23(-0.34%) |
Mar 14, 2018 | 66.63 | 67.05 | 66.25 | 66.29 | 670,591 | -0.33(-0.50%) |
Mar 13, 2018 | 66.66 | 67.09 | 66.23 | 66.62 | 471,947 | +0.07(+0.11%) |
Mar 12, 2018 | 66.14 | 66.88 | 65.99 | 66.55 | 608,588 | +0.70(+1.07%) |
Mar 09, 2018 | 66.46 | 66.46 | 65.57 | 65.85 | 384,834 | -0.46(-0.69%) |
Mar 08, 2018 | 65.88 | 66.43 | 65.44 | 66.30 | 348,719 | +0.60(+0.92%) |
Mar 07, 2018 | 65.10 | 65.70 | 398,636 | +0.34(+0.52%) | ||
Mar 06, 2018 | 64.84 | 65.60 | 63.99 | 65.36 | 500,770 | +0.39(+0.60%) |
Mar 05, 2018 | 64.50 | 65.57 | 64.21 | 64.96 | 414,034 | +0.42(+0.66%) |
Mar 02, 2018 | 64.64 | 65.08 | 63.88 | 64.54 | 750,362 | -0.07(-0.10%) |