Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.84 | 80.25 | 78.93 | 79.50 | 205,990 | -0.34(-0.43%) |
May 30, 2018 | 78.73 | 80.14 | 78.72 | 79.84 | 192,678 | +1.13(+1.43%) |
May 29, 2018 | 77.66 | 79.01 | 77.60 | 78.71 | 297,548 | +0.77(+0.98%) |
May 25, 2018 | 77.95 | 77.95 | 77.95 | 0 | +0.08(+0.10%) | |
May 24, 2018 | 77.74 | 78.11 | 77.34 | 77.87 | 391,915 | +0.06(+0.08%) |
May 23, 2018 | 76.79 | 78.51 | 76.79 | 77.81 | 170,596 | +1.08(+1.41%) |
May 22, 2018 | 77.03 | 77.40 | 76.55 | 76.73 | 215,612 | -0.38(-0.50%) |
May 21, 2018 | 76.64 | 77.40 | 76.22 | 77.11 | 210,863 | +0.76(+0.99%) |
May 18, 2018 | 76.05 | 76.63 | 75.47 | 76.35 | 411,432 | +0.61(+0.80%) |
May 17, 2018 | 76.43 | 76.81 | 75.45 | 75.75 | 280,018 | -0.64(-0.84%) |
May 16, 2018 | 77.44 | 77.44 | 76.26 | 76.39 | 319,771 | -0.81(-1.05%) |
May 15, 2018 | 77.43 | 77.94 | 77.13 | 77.20 | 328,503 | -1.05(-1.34%) |
May 14, 2018 | 79.03 | 79.25 | 77.92 | 78.25 | 140,915 | -0.72(-0.92%) |
May 11, 2018 | 79.57 | 79.64 | 78.86 | 78.97 | 127,079 | -0.48(-0.60%) |
May 10, 2018 | 79.32 | 79.51 | 79.00 | 79.45 | 212,599 | +0.55(+0.70%) |
May 09, 2018 | 78.84 | 79.23 | 78.55 | 78.89 | 291,219 | -0.20(-0.25%) |
May 08, 2018 | 78.45 | 79.51 | 78.45 | 79.09 | 482,883 | -0.08(-0.10%) |
May 07, 2018 | 77.69 | 79.30 | 77.43 | 79.17 | 364,743 | +1.97(+2.55%) |
May 04, 2018 | 76.83 | 77.51 | 76.69 | 77.20 | 327,874 | +0.37(+0.48%) |
May 03, 2018 | 76.49 | 77.20 | 76.34 | 76.83 | 283,232 | +0.19(+0.24%) |
May 02, 2018 | 76.32 | 77.16 | 75.58 | 76.64 | 348,219 | +0.10(+0.13%) |
May 01, 2018 | 76.51 | 76.74 | 75.99 | 76.54 | 339,708 | -0.02(-0.02%) |
Apr 30, 2018 | 75.91 | 77.84 | 75.91 | 76.56 | 510,229 | +1.05(+1.39%) |
Apr 27, 2018 | 74.93 | 76.16 | 74.69 | 75.51 | 309,038 | +0.80(+1.07%) |
Apr 26, 2018 | 73.48 | 75.15 | 73.29 | 74.71 | 444,496 | +1.51(+2.06%) |
Apr 25, 2018 | 72.78 | 73.33 | 72.24 | 73.20 | 229,984 | +0.16(+0.22%) |
Apr 24, 2018 | 72.86 | 73.32 | 72.42 | 73.04 | 395,761 | +0.43(+0.59%) |
Apr 23, 2018 | 72.37 | 72.97 | 71.89 | 72.61 | 293,706 | +0.43(+0.60%) |
Apr 20, 2018 | 71.95 | 73.31 | 71.91 | 72.17 | 410,611 | +0.27(+0.38%) |
Apr 19, 2018 | 72.23 | 72.57 | 71.49 | 71.90 | 418,358 | -0.61(-0.85%) |
Apr 18, 2018 | 72.28 | 73.03 | 72.00 | 72.52 | 280,278 | +0.27(+0.38%) |
Apr 17, 2018 | 70.84 | 72.67 | 70.66 | 72.24 | 283,216 | +1.59(+2.26%) |
Apr 16, 2018 | 70.02 | 70.99 | 69.82 | 70.65 | 198,605 | +0.80(+1.15%) |
Apr 13, 2018 | 69.22 | 69.94 | 68.87 | 69.85 | 156,485 | +0.66(+0.95%) |
Apr 12, 2018 | 70.23 | 70.27 | 69.14 | 69.19 | 211,733 | -0.90(-1.28%) |
Apr 11, 2018 | 69.65 | 70.46 | 69.65 | 70.08 | 158,212 | +0.19(+0.27%) |
Apr 10, 2018 | 69.88 | 70.18 | 69.32 | 69.90 | 179,427 | +0.46(+0.66%) |
Apr 09, 2018 | 69.77 | 69.95 | 69.33 | 69.44 | 181,602 | -0.08(-0.11%) |
Apr 06, 2018 | 69.85 | 70.72 | 69.26 | 69.51 | 127,892 | -0.59(-0.84%) |
Apr 05, 2018 | 70.12 | 70.20 | 69.32 | 70.10 | 124,723 | +0.17(+0.24%) |
Apr 04, 2018 | 69.22 | 70.14 | 68.61 | 69.93 | 254,923 | +0.13(+0.18%) |
Apr 03, 2018 | 69.26 | 70.25 | 68.65 | 69.80 | 259,233 | +0.74(+1.07%) |
Apr 02, 2018 | 70.41 | 70.64 | 68.34 | 69.06 | 350,548 | -1.42(-2.02%) |
Mar 29, 2018 | 70.49 | 70.49 | 70.49 | 0 | -0.37(-0.52%) | |
Mar 28, 2018 | 70.31 | 71.16 | 69.84 | 70.85 | 169,550 | +0.84(+1.19%) |
Mar 27, 2018 | 69.39 | 71.09 | 69.16 | 70.02 | 194,169 | +0.86(+1.25%) |
Mar 26, 2018 | 68.80 | 69.32 | 68.31 | 69.16 | 144,483 | +1.12(+1.64%) |
Mar 23, 2018 | 69.57 | 69.87 | 67.90 | 68.04 | 224,716 | -1.49(-2.15%) |
Mar 22, 2018 | 69.81 | 71.04 | 69.47 | 69.53 | 283,082 | -0.69(-0.98%) |
Mar 21, 2018 | 70.72 | 70.72 | 69.74 | 70.22 | 193,756 | -0.66(-0.93%) |
Mar 20, 2018 | 71.00 | 71.63 | 70.61 | 70.88 | 211,001 | -0.02(-0.02%) |
Mar 19, 2018 | 71.01 | 71.17 | 70.35 | 70.90 | 222,719 | -0.19(-0.27%) |
Mar 16, 2018 | 70.90 | 71.39 | 70.63 | 71.09 | 534,613 | +0.14(+0.19%) |
Mar 15, 2018 | 71.13 | 71.43 | 70.43 | 70.95 | 154,330 | -0.18(-0.25%) |
Mar 14, 2018 | 71.24 | 71.71 | 70.80 | 71.13 | 183,831 | +0.00(+0.00%) |
Mar 13, 2018 | 71.81 | 71.98 | 71.01 | 71.13 | 216,818 | -0.27(-0.38%) |
Mar 12, 2018 | 71.13 | 71.62 | 71.02 | 71.40 | 194,881 | +0.19(+0.26%) |
Mar 09, 2018 | 70.40 | 71.22 | 69.69 | 71.22 | 204,459 | +1.02(+1.45%) |
Mar 08, 2018 | 70.17 | 70.43 | 69.80 | 70.20 | 135,624 | +0.13(+0.18%) |
Mar 07, 2018 | 70.12 | 70.07 | 349,593 | +0.66(+0.95%) | ||
Mar 06, 2018 | 69.39 | 69.63 | 68.61 | 69.41 | 324,853 | +0.23(+0.33%) |
Mar 05, 2018 | 68.02 | 69.72 | 68.02 | 69.19 | 211,012 | +0.95(+1.39%) |
Mar 02, 2018 | 68.07 | 68.48 | 67.72 | 68.24 | 246,410 | -0.25(-0.36%) |