Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 78.20 | 78.69 | 77.49 | 77.71 | 268,788 | -0.40(-0.52%) |
May 30, 2018 | 76.55 | 78.72 | 76.42 | 78.12 | 401,491 | +1.30(+1.70%) |
May 29, 2018 | 76.38 | 77.25 | 75.97 | 76.81 | 274,397 | +0.60(+0.78%) |
May 25, 2018 | 76.21 | 76.21 | 76.21 | 0 | +0.07(+0.09%) | |
May 24, 2018 | 75.72 | 76.25 | 75.40 | 76.15 | 249,839 | +0.60(+0.79%) |
May 23, 2018 | 75.41 | 76.02 | 75.27 | 75.55 | 279,051 | +0.46(+0.62%) |
May 22, 2018 | 74.59 | 75.22 | 74.52 | 75.09 | 228,319 | +0.56(+0.76%) |
May 21, 2018 | 74.33 | 74.88 | 73.76 | 74.52 | 272,430 | +0.56(+0.76%) |
May 18, 2018 | 74.54 | 74.54 | 73.49 | 73.96 | 455,005 | -0.12(-0.16%) |
May 17, 2018 | 74.84 | 75.12 | 73.99 | 74.08 | 265,201 | -0.59(-0.79%) |
May 16, 2018 | 75.24 | 75.39 | 74.22 | 74.67 | 265,459 | -0.45(-0.59%) |
May 15, 2018 | 75.74 | 76.32 | 74.87 | 75.11 | 301,326 | -1.02(-1.34%) |
May 14, 2018 | 76.84 | 77.17 | 75.82 | 76.13 | 200,777 | -0.64(-0.83%) |
May 11, 2018 | 77.07 | 77.40 | 76.68 | 76.77 | 207,527 | -0.17(-0.22%) |
May 10, 2018 | 77.22 | 77.49 | 76.52 | 76.94 | 320,767 | +0.14(+0.19%) |
May 09, 2018 | 76.59 | 76.90 | 75.79 | 76.79 | 548,525 | +0.17(+0.22%) |
May 08, 2018 | 78.22 | 78.22 | 76.38 | 76.63 | 387,266 | -1.67(-2.14%) |
May 07, 2018 | 79.38 | 79.38 | 78.17 | 78.30 | 340,896 | -0.82(-1.04%) |
May 04, 2018 | 79.62 | 79.92 | 79.04 | 79.13 | 391,824 | -0.66(-0.83%) |
May 03, 2018 | 77.82 | 80.28 | 76.80 | 79.79 | 574,540 | +1.92(+2.47%) |
May 02, 2018 | 77.51 | 78.12 | 77.07 | 77.87 | 374,269 | +0.18(+0.24%) |
May 01, 2018 | 77.72 | 77.86 | 77.30 | 77.68 | 322,432 | -0.08(-0.11%) |
Apr 30, 2018 | 78.51 | 78.68 | 77.76 | 77.77 | 369,811 | -0.53(-0.67%) |
Apr 27, 2018 | 77.71 | 78.74 | 77.28 | 78.29 | 339,343 | +0.43(+0.55%) |
Apr 26, 2018 | 76.89 | 78.10 | 76.46 | 77.87 | 340,248 | +1.09(+1.42%) |
Apr 25, 2018 | 76.70 | 77.07 | 75.78 | 76.78 | 391,510 | -0.14(-0.18%) |
Apr 24, 2018 | 75.53 | 77.10 | 75.53 | 76.92 | 527,108 | +1.24(+1.64%) |
Apr 23, 2018 | 74.82 | 75.69 | 74.61 | 75.68 | 345,267 | +1.20(+1.61%) |
Apr 20, 2018 | 74.66 | 74.79 | 74.24 | 74.49 | 343,016 | -0.23(-0.31%) |
Apr 19, 2018 | 74.16 | 74.73 | 73.87 | 74.72 | 277,615 | +0.47(+0.63%) |
Apr 18, 2018 | 74.62 | 75.12 | 74.22 | 74.25 | 739,821 | -0.03(-0.04%) |
Apr 17, 2018 | 73.59 | 74.39 | 73.02 | 74.29 | 277,767 | +0.95(+1.30%) |
Apr 16, 2018 | 71.79 | 73.38 | 71.79 | 73.33 | 507,976 | +1.64(+2.29%) |
Apr 13, 2018 | 71.21 | 71.85 | 71.20 | 71.70 | 544,526 | +0.64(+0.89%) |
Apr 12, 2018 | 72.05 | 72.31 | 70.93 | 71.06 | 250,945 | -1.11(-1.54%) |
Apr 11, 2018 | 72.01 | 72.57 | 71.62 | 72.17 | 253,812 | +0.02(+0.02%) |
Apr 10, 2018 | 72.88 | 72.89 | 71.85 | 72.16 | 418,875 | -0.68(-0.93%) |
Apr 09, 2018 | 72.94 | 73.47 | 72.60 | 72.83 | 246,774 | -0.13(-0.17%) |
Apr 06, 2018 | 73.52 | 73.58 | 72.72 | 72.96 | 335,371 | -0.34(-0.47%) |
Apr 05, 2018 | 72.70 | 73.40 | 71.78 | 73.30 | 393,465 | +0.60(+0.83%) |
Apr 04, 2018 | 72.47 | 72.93 | 71.91 | 72.70 | 411,889 | +0.00(+0.00%) |
Apr 03, 2018 | 72.21 | 73.13 | 71.63 | 72.70 | 411,320 | +0.60(+0.83%) |
Apr 02, 2018 | 73.64 | 74.23 | 71.54 | 72.10 | 534,399 | -1.71(-2.32%) |
Mar 29, 2018 | 73.81 | 73.81 | 73.81 | 0 | +0.55(+0.75%) | |
Mar 28, 2018 | 72.98 | 73.58 | 72.52 | 73.26 | 380,090 | +0.50(+0.69%) |
Mar 27, 2018 | 71.63 | 73.33 | 71.02 | 72.76 | 367,965 | +1.11(+1.55%) |
Mar 26, 2018 | 70.82 | 71.96 | 70.62 | 71.65 | 308,149 | +1.12(+1.59%) |
Mar 23, 2018 | 71.84 | 72.67 | 70.45 | 70.53 | 434,738 | -1.29(-1.79%) |
Mar 22, 2018 | 71.74 | 73.54 | 71.74 | 71.81 | 484,226 | +0.12(+0.16%) |
Mar 21, 2018 | 71.41 | 72.43 | 71.36 | 71.70 | 235,749 | -0.09(-0.13%) |
Mar 20, 2018 | 71.87 | 72.59 | 71.12 | 71.79 | 331,710 | -0.32(-0.44%) |
Mar 19, 2018 | 72.06 | 72.27 | 71.15 | 72.11 | 424,776 | +0.11(+0.15%) |
Mar 16, 2018 | 70.26 | 72.10 | 70.22 | 72.00 | 2,865,995 | +1.73(+2.46%) |
Mar 15, 2018 | 69.55 | 70.53 | 69.39 | 70.27 | 584,045 | +0.35(+0.50%) |
Mar 14, 2018 | 69.59 | 70.50 | 69.35 | 69.91 | 329,422 | +0.53(+0.76%) |
Mar 13, 2018 | 69.69 | 70.13 | 68.94 | 69.39 | 548,536 | -0.28(-0.41%) |
Mar 12, 2018 | 68.18 | 69.70 | 68.18 | 69.67 | 785,607 | +1.15(+1.67%) |
Mar 09, 2018 | 68.13 | 68.62 | 67.13 | 68.53 | 394,079 | +0.42(+0.61%) |
Mar 08, 2018 | 67.74 | 68.55 | 67.74 | 68.11 | 213,789 | +0.08(+0.11%) |
Mar 07, 2018 | 68.47 | 67.73 | 68.03 | 306,940 | -0.42(-0.61%) | |
Mar 06, 2018 | 69.11 | 69.35 | 67.80 | 68.45 | 374,098 | -0.77(-1.11%) |
Mar 05, 2018 | 68.26 | 69.40 | 68.03 | 69.22 | 342,424 | +0.98(+1.43%) |
Mar 02, 2018 | 68.23 | 69.11 | 67.27 | 68.24 | 323,336 | +0.11(+0.16%) |