Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.38 | 72.85 | 71.68 | 71.90 | 2,703,807 | -0.54(-0.75%) |
May 30, 2018 | 72.54 | 72.87 | 71.69 | 72.44 | 1,924,910 | +0.95(+1.32%) |
May 29, 2018 | 73.48 | 73.82 | 71.03 | 71.49 | 2,856,571 | -3.05(-4.09%) |
May 25, 2018 | 74.54 | 74.54 | 74.54 | 0 | -0.95(-1.25%) | |
May 24, 2018 | 75.23 | 75.63 | 73.99 | 75.49 | 1,262,856 | +0.01(+0.01%) |
May 23, 2018 | 75.95 | 76.44 | 75.07 | 75.48 | 1,776,879 | -1.01(-1.32%) |
May 22, 2018 | 75.56 | 77.05 | 75.49 | 76.49 | 2,127,057 | +1.15(+1.53%) |
May 21, 2018 | 75.25 | 75.98 | 75.17 | 75.34 | 1,947,788 | +0.34(+0.45%) |
May 18, 2018 | 75.51 | 75.69 | 74.81 | 75.00 | 1,274,993 | -0.77(-1.02%) |
May 17, 2018 | 75.24 | 75.85 | 74.83 | 75.77 | 1,726,061 | +0.27(+0.35%) |
May 16, 2018 | 74.80 | 75.95 | 74.80 | 75.50 | 1,653,478 | +0.47(+0.63%) |
May 15, 2018 | 74.52 | 75.68 | 74.52 | 75.03 | 1,526,499 | +0.29(+0.39%) |
May 14, 2018 | 75.00 | 75.18 | 74.31 | 74.74 | 1,332,108 | +0.09(+0.12%) |
May 11, 2018 | 74.84 | 75.20 | 74.18 | 74.65 | 1,439,569 | -0.01(-0.01%) |
May 10, 2018 | 74.15 | 75.17 | 73.76 | 74.66 | 1,112,194 | +0.45(+0.61%) |
May 09, 2018 | 73.42 | 74.55 | 72.99 | 74.21 | 1,565,056 | +1.18(+1.62%) |
May 08, 2018 | 71.89 | 73.82 | 71.84 | 73.03 | 2,550,845 | +1.31(+1.83%) |
May 07, 2018 | 71.96 | 72.16 | 71.13 | 71.71 | 1,490,269 | -0.02(-0.03%) |
May 04, 2018 | 70.20 | 72.21 | 69.76 | 71.74 | 1,160,803 | +0.84(+1.18%) |
May 03, 2018 | 71.61 | 71.69 | 69.79 | 70.90 | 1,940,607 | -1.01(-1.40%) |
May 02, 2018 | 72.13 | 73.15 | 71.74 | 71.90 | 2,386,922 | -0.42(-0.58%) |
May 01, 2018 | 72.00 | 72.48 | 71.26 | 72.32 | 1,492,286 | +0.21(+0.29%) |
Apr 30, 2018 | 73.67 | 74.27 | 72.11 | 72.12 | 1,141,301 | -1.30(-1.78%) |
Apr 27, 2018 | 72.75 | 73.57 | 72.67 | 73.42 | 1,634,565 | +0.45(+0.62%) |
Apr 26, 2018 | 72.97 | 73.54 | 72.49 | 72.97 | 1,277,874 | -0.28(-0.39%) |
Apr 25, 2018 | 73.09 | 73.82 | 72.22 | 73.25 | 1,511,152 | -0.15(-0.21%) |
Apr 24, 2018 | 73.83 | 74.92 | 72.52 | 73.41 | 2,450,119 | +0.20(+0.27%) |
Apr 23, 2018 | 73.09 | 73.60 | 72.62 | 73.21 | 1,248,980 | +0.40(+0.54%) |
Apr 20, 2018 | 72.45 | 73.41 | 72.33 | 72.81 | 2,165,309 | +0.34(+0.47%) |
Apr 19, 2018 | 71.30 | 72.77 | 71.10 | 72.47 | 2,333,525 | +1.34(+1.89%) |
Apr 18, 2018 | 70.85 | 72.09 | 70.23 | 71.13 | 2,918,550 | +0.41(+0.58%) |
Apr 17, 2018 | 72.13 | 72.36 | 70.11 | 70.71 | 5,331,441 | -2.57(-3.51%) |
Apr 16, 2018 | 73.68 | 74.12 | 72.73 | 73.28 | 2,790,542 | +0.03(+0.04%) |
Apr 13, 2018 | 75.60 | 75.77 | 72.70 | 73.25 | 1,893,629 | -1.84(-2.45%) |
Apr 12, 2018 | 74.11 | 75.56 | 73.78 | 75.09 | 1,747,586 | +1.69(+2.31%) |
Apr 11, 2018 | 73.44 | 74.14 | 73.12 | 73.40 | 1,218,261 | -0.85(-1.15%) |
Apr 10, 2018 | 74.78 | 74.78 | 73.31 | 74.25 | 1,823,781 | +1.40(+1.92%) |
Apr 09, 2018 | 73.35 | 74.70 | 72.78 | 72.86 | 2,153,597 | +0.48(+0.66%) |
Apr 06, 2018 | 73.89 | 74.20 | 71.63 | 72.38 | 2,084,540 | -2.30(-3.08%) |
Apr 05, 2018 | 74.54 | 75.18 | 74.07 | 74.68 | 1,911,682 | +0.92(+1.25%) |
Apr 04, 2018 | 71.50 | 73.99 | 71.21 | 73.76 | 2,077,585 | +0.98(+1.35%) |
Apr 03, 2018 | 71.77 | 73.05 | 71.55 | 72.77 | 2,118,170 | +1.24(+1.73%) |
Apr 02, 2018 | 72.91 | 73.36 | 70.58 | 71.54 | 2,092,536 | -1.61(-2.20%) |
Mar 29, 2018 | 73.15 | 73.15 | 73.15 | 0 | +1.27(+1.76%) | |
Mar 28, 2018 | 72.22 | 72.88 | 71.21 | 71.88 | 2,206,660 | -0.12(-0.17%) |
Mar 27, 2018 | 73.76 | 74.24 | 71.44 | 72.00 | 2,540,605 | -1.30(-1.78%) |
Mar 26, 2018 | 71.36 | 73.57 | 71.20 | 73.31 | 2,196,261 | +3.39(+4.85%) |
Mar 23, 2018 | 72.63 | 72.81 | 69.77 | 69.91 | 2,144,353 | -2.34(-3.24%) |
Mar 22, 2018 | 74.73 | 74.90 | 72.00 | 72.25 | 3,559,882 | -3.23(-4.27%) |
Mar 21, 2018 | 75.18 | 76.63 | 74.86 | 75.48 | 1,929,088 | +0.33(+0.44%) |
Mar 20, 2018 | 75.27 | 75.88 | 74.87 | 75.15 | 1,773,016 | +0.40(+0.54%) |
Mar 19, 2018 | 75.21 | 75.59 | 73.70 | 74.75 | 1,229,766 | -0.69(-0.92%) |
Mar 16, 2018 | 75.36 | 76.10 | 74.87 | 75.44 | 3,559,064 | +0.68(+0.91%) |
Mar 15, 2018 | 74.91 | 75.40 | 74.14 | 74.76 | 1,523,249 | +0.25(+0.34%) |
Mar 14, 2018 | 76.11 | 76.11 | 74.20 | 74.51 | 1,457,504 | -1.05(-1.39%) |
Mar 13, 2018 | 77.15 | 77.15 | 75.18 | 75.56 | 2,159,147 | -1.08(-1.41%) |
Mar 12, 2018 | 77.77 | 78.04 | 76.43 | 76.64 | 2,171,517 | -1.06(-1.36%) |
Mar 09, 2018 | 77.05 | 77.86 | 76.42 | 77.70 | 1,802,436 | +1.42(+1.86%) |
Mar 08, 2018 | 77.27 | 77.48 | 74.99 | 76.28 | 1,970,605 | -0.63(-0.82%) |
Mar 07, 2018 | 77.00 | 75.54 | 76.91 | 1,499,029 | +0.40(+0.52%) | |
Mar 06, 2018 | 75.72 | 76.64 | 74.91 | 76.51 | 1,525,357 | +1.37(+1.82%) |
Mar 05, 2018 | 74.10 | 75.60 | 73.09 | 75.15 | 2,230,492 | +0.43(+0.57%) |
Mar 02, 2018 | 73.12 | 74.94 | 72.52 | 74.72 | 2,396,389 | +1.03(+1.40%) |