Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 74.81 | 75.00 | 73.92 | 74.01 | 170,703 | -0.84(-1.13%) |
May 30, 2018 | 74.14 | 75.00 | 73.99 | 74.85 | 171,844 | +1.07(+1.44%) |
May 29, 2018 | 73.47 | 74.04 | 73.15 | 73.78 | 199,813 | -0.07(-0.09%) |
May 25, 2018 | 73.85 | 73.85 | 73.85 | 0 | -0.18(-0.25%) | |
May 24, 2018 | 73.86 | 74.14 | 73.37 | 74.03 | 159,712 | +0.00(+0.01%) |
May 23, 2018 | 73.79 | 74.12 | 73.72 | 74.03 | 173,507 | +0.03(+0.04%) |
May 22, 2018 | 74.78 | 74.95 | 73.98 | 74.00 | 177,661 | -0.62(-0.84%) |
May 21, 2018 | 74.13 | 74.66 | 74.10 | 74.62 | 171,772 | +0.74(+1.00%) |
May 18, 2018 | 74.05 | 74.05 | 73.77 | 73.88 | 139,754 | +0.07(+0.09%) |
May 17, 2018 | 73.39 | 74.00 | 73.39 | 73.82 | 160,727 | +0.46(+0.63%) |
May 16, 2018 | 72.54 | 73.57 | 72.54 | 73.35 | 205,749 | +0.87(+1.19%) |
May 15, 2018 | 72.03 | 72.63 | 71.96 | 72.49 | 157,029 | +0.16(+0.23%) |
May 14, 2018 | 72.66 | 72.88 | 72.24 | 72.32 | 220,255 | -0.22(-0.31%) |
May 11, 2018 | 72.52 | 72.81 | 72.37 | 72.55 | 118,935 | +0.03(+0.04%) |
May 10, 2018 | 72.29 | 72.65 | 72.07 | 72.52 | 242,000 | +0.32(+0.44%) |
May 09, 2018 | 71.74 | 72.32 | 71.63 | 72.20 | 152,879 | +0.54(+0.76%) |
May 08, 2018 | 71.01 | 71.66 | 71.01 | 71.66 | 251,170 | +0.60(+0.84%) |
May 07, 2018 | 70.80 | 71.45 | 70.80 | 71.06 | 189,049 | +0.46(+0.66%) |
May 04, 2018 | 69.47 | 70.96 | 69.44 | 70.60 | 205,632 | +0.88(+1.27%) |
May 03, 2018 | 70.05 | 70.05 | 69.18 | 69.71 | 148,873 | -0.48(-0.69%) |
May 02, 2018 | 69.95 | 70.62 | 69.91 | 70.20 | 128,807 | +0.21(+0.30%) |
May 01, 2018 | 69.90 | 70.10 | 68.95 | 69.99 | 308,391 | +0.08(+0.12%) |
Apr 30, 2018 | 70.61 | 70.86 | 69.90 | 69.90 | 116,943 | -0.65(-0.92%) |
Apr 27, 2018 | 70.65 | 70.79 | 70.18 | 70.55 | 111,254 | -0.10(-0.15%) |
Apr 26, 2018 | 70.76 | 70.81 | 70.26 | 70.66 | 142,789 | +0.06(+0.08%) |
Apr 25, 2018 | 70.53 | 70.84 | 70.08 | 70.60 | 464,842 | -0.01(-0.02%) |
Apr 24, 2018 | 71.00 | 71.41 | 70.09 | 70.61 | 151,482 | -0.11(-0.16%) |
Apr 23, 2018 | 70.71 | 71.13 | 70.42 | 70.72 | 318,046 | +0.06(+0.09%) |
Apr 20, 2018 | 70.86 | 71.11 | 70.45 | 70.66 | 151,352 | -0.48(-0.67%) |
Apr 19, 2018 | 71.47 | 71.73 | 70.93 | 71.14 | 173,906 | -0.44(-0.62%) |
Apr 18, 2018 | 71.53 | 72.04 | 71.53 | 71.58 | 146,036 | +0.24(+0.33%) |
Apr 17, 2018 | 71.05 | 71.55 | 70.92 | 71.34 | 366,232 | +0.64(+0.90%) |
Apr 16, 2018 | 70.27 | 70.91 | 70.04 | 70.71 | 162,428 | +0.67(+0.96%) |
Apr 13, 2018 | 70.53 | 70.53 | 69.85 | 70.03 | 121,976 | -0.16(-0.23%) |
Apr 12, 2018 | 70.15 | 70.49 | 69.87 | 70.19 | 95,999 | +0.34(+0.48%) |
Apr 11, 2018 | 69.46 | 70.03 | 69.46 | 69.85 | 139,286 | +0.11(+0.16%) |
Apr 10, 2018 | 69.15 | 69.95 | 68.98 | 69.74 | 248,731 | +1.42(+2.08%) |
Apr 09, 2018 | 69.02 | 69.28 | 68.31 | 68.32 | 316,561 | -0.25(-0.36%) |
Apr 06, 2018 | 69.34 | 69.89 | 68.03 | 68.56 | 178,243 | -1.23(-1.76%) |
Apr 05, 2018 | 69.43 | 69.85 | 69.17 | 69.79 | 269,330 | +0.77(+1.11%) |
Apr 04, 2018 | 67.42 | 69.22 | 67.40 | 69.03 | 629,373 | +0.84(+1.24%) |
Apr 03, 2018 | 67.42 | 68.37 | 67.28 | 68.19 | 964,442 | +1.08(+1.61%) |
Apr 02, 2018 | 68.44 | 68.75 | 66.63 | 67.11 | 2,545,396 | -1.58(-2.31%) |
Mar 29, 2018 | 68.69 | 68.69 | 68.69 | 0 | +0.56(+0.82%) | |
Mar 28, 2018 | 68.03 | 68.51 | 67.80 | 68.14 | 180,986 | +0.23(+0.34%) |
Mar 27, 2018 | 69.13 | 69.17 | 67.69 | 67.90 | 421,320 | -1.04(-1.51%) |
Mar 26, 2018 | 68.45 | 68.97 | 67.76 | 68.95 | 227,664 | +1.43(+2.12%) |
Mar 23, 2018 | 69.14 | 69.42 | 67.52 | 67.52 | 289,513 | -1.50(-2.17%) |
Mar 22, 2018 | 69.94 | 70.38 | 69.00 | 69.02 | 150,375 | -1.44(-2.04%) |
Mar 21, 2018 | 70.05 | 70.91 | 69.94 | 70.46 | 134,963 | +0.44(+0.62%) |
Mar 20, 2018 | 70.40 | 70.40 | 69.87 | 70.02 | 107,731 | -0.26(-0.37%) |
Mar 19, 2018 | 70.76 | 70.76 | 69.53 | 70.28 | 171,149 | -0.69(-0.97%) |
Mar 16, 2018 | 70.26 | 71.08 | 70.21 | 70.97 | 104,168 | +0.72(+1.02%) |
Mar 15, 2018 | 70.68 | 70.74 | 69.98 | 70.25 | 128,714 | -0.28(-0.40%) |
Mar 14, 2018 | 71.38 | 71.46 | 70.47 | 70.53 | 170,036 | -0.57(-0.80%) |
Mar 13, 2018 | 71.56 | 71.75 | 70.97 | 71.10 | 142,998 | -0.12(-0.17%) |
Mar 12, 2018 | 71.05 | 71.46 | 70.90 | 71.22 | 169,807 | +0.32(+0.45%) |
Mar 09, 2018 | 70.28 | 70.91 | 69.94 | 70.90 | 189,688 | +1.01(+1.44%) |
Mar 08, 2018 | 70.24 | 70.37 | 69.54 | 69.89 | 141,714 | -0.23(-0.33%) |
Mar 07, 2018 | 70.17 | 70.12 | 120,160 | +0.34(+0.48%) | ||
Mar 06, 2018 | 69.31 | 69.82 | 68.68 | 69.79 | 183,417 | +0.80(+1.16%) |
Mar 05, 2018 | 68.06 | 69.27 | 68.06 | 68.99 | 160,504 | +0.67(+0.98%) |
Mar 02, 2018 | 67.07 | 68.50 | 66.81 | 68.32 | 145,960 | +0.75(+1.11%) |