Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.16 | 73.27 | 72.75 | 73.02 | 10,409 | -0.82(-1.11%) |
May 30, 2018 | 74.15 | 74.15 | 73.30 | 73.84 | 18,847 | +0.09(+0.12%) |
May 29, 2018 | 74.70 | 74.70 | 73.70 | 73.75 | 19,921 | -0.96(-1.28%) |
May 25, 2018 | 74.71 | 74.71 | 74.71 | 0 | +0.72(+0.97%) | |
May 24, 2018 | 73.97 | 73.99 | 73.34 | 73.99 | 14,801 | -0.46(-0.62%) |
May 23, 2018 | 72.94 | 74.45 | 72.94 | 74.45 | 8,690 | -0.28(-0.37%) |
May 22, 2018 | 76.27 | 76.27 | 74.73 | 74.73 | 12,638 | -1.37(-1.80%) |
May 21, 2018 | 76.75 | 76.75 | 76.00 | 76.10 | 13,552 | -0.09(-0.11%) |
May 18, 2018 | 76.29 | 76.50 | 76.19 | 76.19 | 9,273 | -0.81(-1.05%) |
May 17, 2018 | 78.08 | 78.08 | 76.78 | 77.00 | 7,842 | -0.67(-0.87%) |
May 16, 2018 | 77.84 | 77.84 | 77.20 | 77.67 | 10,774 | -0.59(-0.75%) |
May 15, 2018 | 78.55 | 78.55 | 78.02 | 78.26 | 5,531 | -1.29(-1.62%) |
May 14, 2018 | 80.64 | 80.64 | 79.44 | 79.55 | 13,060 | -0.27(-0.34%) |
May 11, 2018 | 79.45 | 79.88 | 79.45 | 79.82 | 5,535 | +0.58(+0.73%) |
May 10, 2018 | 79.00 | 79.27 | 79.00 | 79.24 | 8,004 | +0.24(+0.30%) |
May 09, 2018 | 78.67 | 79.17 | 78.67 | 79.00 | 5,525 | +0.27(+0.34%) |
May 08, 2018 | 78.52 | 78.73 | 78.50 | 78.73 | 13,046 | -0.34(-0.43%) |
May 07, 2018 | 78.81 | 79.09 | 78.61 | 79.07 | 13,276 | -0.33(-0.42%) |
May 04, 2018 | 78.55 | 79.52 | 78.39 | 79.40 | 8,957 | +0.73(+0.92%) |
May 03, 2018 | 78.16 | 78.83 | 77.94 | 78.67 | 7,224 | -0.16(-0.20%) |
May 02, 2018 | 78.91 | 79.12 | 78.52 | 78.83 | 38,698 | +1.09(+1.40%) |
May 01, 2018 | 77.42 | 77.80 | 77.28 | 77.74 | 11,499 | +1.39(+1.82%) |
Apr 30, 2018 | 75.46 | 76.35 | 75.06 | 76.35 | 10,908 | +0.85(+1.13%) |
Apr 27, 2018 | 74.46 | 75.50 | 74.27 | 75.50 | 10,025 | +0.93(+1.25%) |
Apr 26, 2018 | 74.00 | 74.63 | 74.00 | 74.57 | 11,441 | +0.32(+0.43%) |
Apr 25, 2018 | 74.25 | 74.34 | 73.89 | 74.25 | 10,108 | -1.19(-1.57%) |
Apr 24, 2018 | 75.20 | 76.11 | 75.03 | 75.44 | 16,405 | +1.19(+1.60%) |
Apr 23, 2018 | 74.37 | 74.45 | 73.92 | 74.25 | 14,728 | +1.03(+1.40%) |
Apr 20, 2018 | 73.07 | 73.40 | 73.02 | 73.22 | 24,668 | -0.17(-0.22%) |
Apr 19, 2018 | 73.06 | 73.45 | 73.06 | 73.39 | 8,780 | +0.33(+0.45%) |
Apr 18, 2018 | 73.87 | 73.87 | 72.90 | 73.06 | 10,916 | +0.42(+0.57%) |
Apr 17, 2018 | 72.81 | 72.81 | 72.23 | 72.64 | 133,423 | -0.40(-0.55%) |
Apr 16, 2018 | 72.70 | 73.06 | 72.64 | 73.04 | 16,172 | -0.17(-0.24%) |
Apr 13, 2018 | 73.40 | 73.40 | 72.86 | 73.22 | 8,893 | +0.27(+0.36%) |
Apr 12, 2018 | 73.31 | 73.31 | 72.21 | 72.95 | 12,733 | -0.31(-0.42%) |
Apr 11, 2018 | 73.26 | 73.56 | 72.94 | 73.26 | 10,160 | +0.92(+1.26%) |
Apr 10, 2018 | 72.41 | 72.69 | 72.09 | 72.34 | 13,680 | +0.44(+0.62%) |
Apr 09, 2018 | 71.11 | 72.46 | 71.11 | 71.90 | 16,224 | +0.95(+1.34%) |
Apr 06, 2018 | 71.65 | 71.65 | 70.74 | 70.95 | 11,372 | -1.05(-1.46%) |
Apr 05, 2018 | 71.97 | 72.26 | 71.73 | 72.00 | 13,749 | +1.22(+1.72%) |
Apr 04, 2018 | 69.69 | 70.78 | 69.69 | 70.78 | 25,815 | -1.62(-2.24%) |
Apr 03, 2018 | 71.81 | 72.40 | 71.81 | 72.40 | 13,551 | +0.88(+1.23%) |
Apr 02, 2018 | 72.30 | 72.30 | 71.01 | 71.52 | 16,463 | -1.57(-2.15%) |
Mar 29, 2018 | 73.09 | 73.09 | 73.09 | 0 | -0.45(-0.61%) | |
Mar 28, 2018 | 73.05 | 73.55 | 72.58 | 73.54 | 18,381 | +0.59(+0.81%) |
Mar 27, 2018 | 73.75 | 74.00 | 72.78 | 72.95 | 10,362 | +0.76(+1.05%) |
Mar 26, 2018 | 71.80 | 72.29 | 71.24 | 72.19 | 14,170 | +0.43(+0.60%) |
Mar 23, 2018 | 72.12 | 73.14 | 71.76 | 71.76 | 13,492 | -1.33(-1.82%) |
Mar 22, 2018 | 73.58 | 74.12 | 73.09 | 73.09 | 23,953 | -0.72(-0.98%) |
Mar 21, 2018 | 72.80 | 74.30 | 72.80 | 73.81 | 14,542 | -0.10(-0.14%) |
Mar 20, 2018 | 73.62 | 74.30 | 73.61 | 73.91 | 11,860 | +0.67(+0.92%) |
Mar 19, 2018 | 74.00 | 74.00 | 72.85 | 73.23 | 16,235 | -0.89(-1.21%) |
Mar 16, 2018 | 74.29 | 74.36 | 74.13 | 74.13 | 148,968 | -0.59(-0.80%) |
Mar 15, 2018 | 76.45 | 76.45 | 74.38 | 74.72 | 163,992 | -0.54(-0.72%) |
Mar 14, 2018 | 76.00 | 76.00 | 75.01 | 75.27 | 12,074 | -1.00(-1.31%) |
Mar 13, 2018 | 78.15 | 78.15 | 76.02 | 76.27 | 27,466 | +0.26(+0.34%) |
Mar 12, 2018 | 76.21 | 76.21 | 75.56 | 76.00 | 45,568 | +0.50(+0.67%) |
Mar 09, 2018 | 74.86 | 75.50 | 74.86 | 75.50 | 18,927 | +1.30(+1.75%) |
Mar 08, 2018 | 74.22 | 74.28 | 73.79 | 74.20 | 10,969 | +0.49(+0.66%) |
Mar 07, 2018 | 73.90 | 73.90 | 73.18 | 73.71 | 12,471 | -1.29(-1.72%) |
Mar 06, 2018 | 75.14 | 75.34 | 74.81 | 75.00 | 17,287 | +0.62(+0.83%) |
Mar 05, 2018 | 73.65 | 74.61 | 73.55 | 74.38 | 173,446 | -1.36(-1.80%) |
Mar 02, 2018 | 73.75 | 75.77 | 73.75 | 75.74 | 21,235 | +0.96(+1.28%) |