Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.47 | 74.02 | 73.13 | 73.37 | 571,846 | -0.07(-0.09%) |
May 30, 2018 | 73.11 | 73.98 | 73.10 | 73.44 | 360,738 | +0.73(+1.00%) |
May 29, 2018 | 72.63 | 73.10 | 71.95 | 72.71 | 828,811 | -0.65(-0.89%) |
May 25, 2018 | 73.36 | 73.36 | 73.36 | 0 | -1.28(-1.72%) | |
May 24, 2018 | 75.12 | 75.29 | 74.56 | 74.64 | 348,441 | -0.39(-0.53%) |
May 23, 2018 | 74.77 | 75.21 | 74.61 | 75.04 | 313,605 | -0.15(-0.20%) |
May 22, 2018 | 75.33 | 75.92 | 75.09 | 75.19 | 525,589 | -0.18(-0.24%) |
May 21, 2018 | 75.08 | 75.71 | 74.87 | 75.36 | 501,698 | +0.87(+1.17%) |
May 18, 2018 | 73.48 | 74.60 | 73.42 | 74.49 | 395,084 | +1.06(+1.44%) |
May 17, 2018 | 72.79 | 73.47 | 72.57 | 73.44 | 344,833 | +0.60(+0.83%) |
May 16, 2018 | 72.99 | 73.40 | 72.66 | 72.84 | 683,781 | -0.04(-0.05%) |
May 15, 2018 | 73.64 | 74.23 | 72.68 | 72.88 | 1,075,845 | -2.36(-3.14%) |
May 14, 2018 | 74.82 | 75.70 | 74.72 | 75.23 | 438,257 | +0.56(+0.75%) |
May 11, 2018 | 74.45 | 74.76 | 74.21 | 74.67 | 470,660 | +0.35(+0.46%) |
May 10, 2018 | 73.21 | 74.52 | 73.21 | 74.33 | 488,005 | +1.35(+1.85%) |
May 09, 2018 | 72.60 | 73.30 | 72.39 | 72.97 | 410,265 | +0.38(+0.52%) |
May 08, 2018 | 72.23 | 72.72 | 72.03 | 72.60 | 544,481 | +0.19(+0.26%) |
May 07, 2018 | 71.97 | 73.32 | 71.97 | 72.41 | 523,756 | +0.53(+0.74%) |
May 04, 2018 | 70.90 | 72.28 | 70.53 | 71.88 | 502,953 | +0.64(+0.90%) |
May 03, 2018 | 71.02 | 71.29 | 69.91 | 71.24 | 633,497 | +0.00(+0.00%) |
May 02, 2018 | 71.55 | 72.38 | 70.98 | 71.24 | 1,123,014 | -0.28(-0.39%) |
May 01, 2018 | 72.12 | 72.41 | 69.97 | 71.51 | 2,120,557 | -0.90(-1.24%) |
Apr 30, 2018 | 73.54 | 73.81 | 72.35 | 72.41 | 642,070 | -0.74(-1.01%) |
Apr 27, 2018 | 73.24 | 73.52 | 72.91 | 73.15 | 291,297 | -0.09(-0.12%) |
Apr 26, 2018 | 72.38 | 73.57 | 72.24 | 73.24 | 433,617 | +0.95(+1.31%) |
Apr 25, 2018 | 72.13 | 73.14 | 71.22 | 72.29 | 574,496 | +0.22(+0.30%) |
Apr 24, 2018 | 72.72 | 73.81 | 71.33 | 72.08 | 606,045 | -2.02(-2.73%) |
Apr 23, 2018 | 74.02 | 74.57 | 73.80 | 74.10 | 433,307 | +0.46(+0.63%) |
Apr 20, 2018 | 74.29 | 74.49 | 73.32 | 73.64 | 511,926 | -0.49(-0.67%) |
Apr 19, 2018 | 75.37 | 75.72 | 73.90 | 74.13 | 420,889 | -1.28(-1.70%) |
Apr 18, 2018 | 75.05 | 76.02 | 74.83 | 75.41 | 317,992 | +0.59(+0.79%) |
Apr 17, 2018 | 74.84 | 75.01 | 74.47 | 74.82 | 333,684 | +0.42(+0.57%) |
Apr 16, 2018 | 74.21 | 74.72 | 73.79 | 74.40 | 280,029 | +0.94(+1.28%) |
Apr 13, 2018 | 74.03 | 74.03 | 72.98 | 73.46 | 340,283 | -0.14(-0.19%) |
Apr 12, 2018 | 73.69 | 74.11 | 73.41 | 73.60 | 699,032 | +0.30(+0.40%) |
Apr 11, 2018 | 73.63 | 74.10 | 73.08 | 73.30 | 426,403 | -1.08(-1.46%) |
Apr 10, 2018 | 73.94 | 74.82 | 73.52 | 74.38 | 648,382 | +1.26(+1.73%) |
Apr 09, 2018 | 72.64 | 74.32 | 72.46 | 73.12 | 537,585 | +0.94(+1.30%) |
Apr 06, 2018 | 74.37 | 74.82 | 71.76 | 72.19 | 518,774 | -2.66(-3.56%) |
Apr 05, 2018 | 74.79 | 75.50 | 74.35 | 74.85 | 718,625 | +0.39(+0.53%) |
Apr 04, 2018 | 73.30 | 74.63 | 72.44 | 74.45 | 700,592 | +0.16(+0.21%) |
Apr 03, 2018 | 73.65 | 74.54 | 72.78 | 74.30 | 977,368 | +1.24(+1.70%) |
Apr 02, 2018 | 74.57 | 74.57 | 72.33 | 73.05 | 990,199 | -1.62(-2.17%) |
Mar 29, 2018 | 74.67 | 74.67 | 74.67 | 0 | +0.84(+1.14%) | |
Mar 28, 2018 | 74.77 | 74.95 | 73.56 | 73.83 | 555,028 | -0.64(-0.86%) |
Mar 27, 2018 | 75.44 | 75.58 | 73.82 | 74.47 | 966,484 | -0.75(-1.00%) |
Mar 26, 2018 | 74.12 | 75.36 | 73.08 | 75.22 | 855,311 | +2.29(+3.14%) |
Mar 23, 2018 | 74.30 | 75.03 | 72.79 | 72.94 | 1,162,385 | -1.26(-1.70%) |
Mar 22, 2018 | 75.31 | 75.80 | 73.94 | 74.20 | 624,616 | -1.93(-2.54%) |
Mar 21, 2018 | 76.76 | 77.32 | 76.03 | 76.13 | 406,408 | -0.46(-0.61%) |
Mar 20, 2018 | 75.98 | 76.83 | 75.83 | 76.59 | 468,334 | +0.77(+1.01%) |
Mar 19, 2018 | 76.22 | 76.45 | 75.00 | 75.82 | 565,303 | -0.44(-0.58%) |
Mar 16, 2018 | 76.55 | 77.25 | 76.22 | 76.27 | 1,206,305 | -0.26(-0.34%) |
Mar 15, 2018 | 76.08 | 76.90 | 75.88 | 76.52 | 463,294 | +0.50(+0.66%) |
Mar 14, 2018 | 77.22 | 77.69 | 75.74 | 76.02 | 453,649 | -0.98(-1.27%) |
Mar 13, 2018 | 78.17 | 78.24 | 76.77 | 77.00 | 368,684 | -0.69(-0.89%) |
Mar 12, 2018 | 78.23 | 78.71 | 77.42 | 77.69 | 613,463 | -0.43(-0.56%) |
Mar 09, 2018 | 76.54 | 78.17 | 76.22 | 78.12 | 689,432 | +1.99(+2.62%) |
Mar 08, 2018 | 76.02 | 76.30 | 75.17 | 76.13 | 581,058 | +0.20(+0.26%) |
Mar 07, 2018 | 76.10 | 75.93 | 598,362 | +1.37(+1.84%) | ||
Mar 06, 2018 | 73.59 | 74.59 | 73.45 | 74.56 | 641,171 | +1.08(+1.48%) |
Mar 05, 2018 | 73.04 | 73.71 | 72.05 | 73.48 | 738,858 | -0.22(-0.29%) |
Mar 02, 2018 | 72.67 | 73.86 | 72.38 | 73.69 | 570,097 | +0.45(+0.62%) |