Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.57 | 73.57 | 73.11 | 73.31 | 456,968 | -0.36(-0.49%) |
May 30, 2018 | 73.46 | 73.75 | 73.26 | 73.67 | 431,658 | +0.72(+0.99%) |
May 29, 2018 | 73.22 | 73.29 | 72.76 | 72.95 | 565,487 | -0.85(-1.15%) |
May 25, 2018 | 73.80 | 73.80 | 73.80 | 0 | -0.09(-0.12%) | |
May 24, 2018 | 73.89 | 73.92 | 73.52 | 73.89 | 341,251 | +0.14(+0.19%) |
May 23, 2018 | 73.52 | 73.77 | 73.45 | 73.75 | 275,650 | -0.35(-0.47%) |
May 22, 2018 | 74.19 | 74.31 | 74.06 | 74.10 | 360,706 | -0.18(-0.24%) |
May 21, 2018 | 74.27 | 74.28 | 74.15 | 74.28 | 205,047 | +0.46(+0.62%) |
May 18, 2018 | 73.85 | 73.92 | 73.75 | 73.82 | 243,396 | -0.14(-0.19%) |
May 17, 2018 | 73.93 | 74.03 | 73.81 | 73.96 | 217,363 | +0.01(+0.01%) |
May 16, 2018 | 73.82 | 74.06 | 73.71 | 73.95 | 898,024 | +0.08(+0.11%) |
May 15, 2018 | 73.91 | 74.02 | 73.64 | 73.87 | 255,673 | -0.64(-0.86%) |
May 14, 2018 | 74.65 | 74.73 | 74.46 | 74.51 | 304,678 | -0.01(-0.01%) |
May 11, 2018 | 74.52 | 74.62 | 74.35 | 74.52 | 467,600 | +0.19(+0.26%) |
May 10, 2018 | 74.19 | 74.34 | 74.01 | 74.33 | 305,405 | +0.30(+0.41%) |
May 09, 2018 | 73.89 | 74.10 | 73.84 | 74.03 | 539,401 | -0.23(-0.31%) |
May 08, 2018 | 74.07 | 74.27 | 73.91 | 74.26 | 246,661 | +0.16(+0.22%) |
May 07, 2018 | 74.10 | 74.21 | 73.95 | 74.10 | 271,126 | +0.09(+0.12%) |
May 04, 2018 | 73.38 | 74.07 | 73.38 | 74.01 | 264,556 | +0.12(+0.16%) |
May 03, 2018 | 73.83 | 73.99 | 73.43 | 73.89 | 380,585 | +0.21(+0.29%) |
May 02, 2018 | 73.98 | 74.13 | 73.63 | 73.68 | 208,557 | -0.22(-0.30%) |
May 01, 2018 | 74.00 | 74.00 | 73.59 | 73.90 | 288,616 | -0.20(-0.27%) |
Apr 30, 2018 | 74.31 | 74.46 | 74.07 | 74.10 | 888,218 | -0.24(-0.32%) |
Apr 27, 2018 | 74.25 | 74.43 | 74.11 | 74.34 | 254,377 | +0.25(+0.34%) |
Apr 26, 2018 | 73.99 | 74.21 | 73.91 | 74.09 | 288,262 | +0.58(+0.79%) |
Apr 25, 2018 | 73.45 | 73.59 | 73.26 | 73.51 | 310,960 | -0.10(-0.14%) |
Apr 24, 2018 | 74.04 | 74.09 | 73.43 | 73.61 | 484,376 | -0.26(-0.35%) |
Apr 23, 2018 | 73.94 | 73.99 | 73.71 | 73.87 | 359,499 | -0.17(-0.23%) |
Apr 20, 2018 | 74.17 | 74.32 | 74.00 | 74.04 | 372,031 | -0.35(-0.47%) |
Apr 19, 2018 | 74.67 | 74.73 | 74.25 | 74.39 | 435,830 | -0.44(-0.59%) |
Apr 18, 2018 | 74.89 | 74.95 | 74.72 | 74.83 | 411,955 | +0.23(+0.31%) |
Apr 17, 2018 | 74.29 | 74.68 | 74.15 | 74.60 | 668,897 | +0.35(+0.47%) |
Apr 16, 2018 | 74.29 | 74.29 | 74.03 | 74.25 | 599,207 | +0.40(+0.54%) |
Apr 13, 2018 | 73.78 | 74.13 | 73.67 | 73.85 | 410,769 | -0.10(-0.14%) |
Apr 12, 2018 | 73.89 | 74.11 | 73.83 | 73.95 | 253,688 | +0.08(+0.11%) |
Apr 11, 2018 | 73.94 | 74.18 | 73.74 | 73.87 | 247,356 | -0.53(-0.71%) |
Apr 10, 2018 | 74.45 | 74.51 | 74.22 | 74.40 | 422,315 | +0.18(+0.24%) |
Apr 09, 2018 | 74.28 | 74.60 | 74.13 | 74.22 | 377,178 | +0.75(+1.02%) |
Apr 06, 2018 | 73.68 | 73.97 | 73.29 | 73.47 | 612,784 | -0.35(-0.47%) |
Apr 05, 2018 | 73.73 | 73.95 | 73.62 | 73.82 | 329,306 | +0.37(+0.50%) |
Apr 04, 2018 | 72.56 | 73.50 | 72.56 | 73.45 | 563,856 | +0.23(+0.31%) |
Apr 03, 2018 | 73.25 | 73.30 | 72.85 | 73.22 | 478,439 | +0.38(+0.52%) |
Apr 02, 2018 | 73.79 | 73.79 | 72.45 | 72.84 | 534,122 | -0.85(-1.15%) |
Mar 29, 2018 | 73.69 | 73.69 | 73.69 | 0 | +0.54(+0.74%) | |
Mar 28, 2018 | 73.20 | 73.57 | 73.02 | 73.15 | 422,814 | +0.39(+0.54%) |
Mar 27, 2018 | 73.40 | 73.45 | 72.58 | 72.76 | 679,331 | -0.33(-0.45%) |
Mar 26, 2018 | 72.95 | 73.11 | 72.45 | 73.09 | 502,920 | +0.91(+1.26%) |
Mar 23, 2018 | 72.96 | 73.03 | 72.16 | 72.18 | 737,286 | -0.52(-0.72%) |
Mar 22, 2018 | 73.10 | 73.28 | 72.63 | 72.70 | 550,969 | -0.96(-1.30%) |
Mar 21, 2018 | 73.41 | 73.79 | 73.30 | 73.66 | 397,386 | +0.18(+0.24%) |
Mar 20, 2018 | 73.52 | 73.68 | 73.38 | 73.48 | 283,628 | -0.09(-0.12%) |
Mar 19, 2018 | 73.75 | 74.00 | 73.33 | 73.57 | 411,769 | -0.52(-0.70%) |
Mar 16, 2018 | 74.10 | 74.27 | 74.00 | 74.09 | 253,948 | +0.00(+0.00%) |
Mar 15, 2018 | 74.25 | 74.42 | 74.01 | 74.09 | 273,171 | -0.11(-0.15%) |
Mar 14, 2018 | 74.45 | 74.49 | 74.04 | 74.20 | 323,057 | +0.17(+0.23%) |
Mar 13, 2018 | 74.43 | 74.58 | 73.92 | 74.03 | 520,893 | -0.31(-0.42%) |
Mar 12, 2018 | 74.24 | 74.38 | 74.19 | 74.34 | 422,233 | +0.16(+0.22%) |
Mar 09, 2018 | 73.86 | 74.18 | 73.74 | 74.18 | 451,500 | +0.44(+0.60%) |
Mar 08, 2018 | 73.75 | 73.84 | 73.55 | 73.74 | 394,382 | +0.23(+0.31%) |
Mar 07, 2018 | 73.56 | 73.16 | 73.51 | 320,429 | +0.06(+0.08%) | |
Mar 06, 2018 | 73.61 | 73.61 | 73.31 | 73.45 | 296,606 | +0.39(+0.53%) |
Mar 05, 2018 | 73.13 | 72.41 | 73.06 | 637,394 | +0.40(+0.55%) | |
Mar 02, 2018 | 72.23 | 72.67 | 71.99 | 72.66 | 415,191 | +0.32(+0.44%) |