Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.57 | 73.57 | 72.41 | 72.74 | 330,728 | -0.79(-1.07%) |
May 30, 2018 | 72.04 | 73.84 | 71.36 | 73.53 | 240,698 | +1.82(+2.54%) |
May 29, 2018 | 71.20 | 72.23 | 71.20 | 71.71 | 214,779 | -0.03(-0.04%) |
May 25, 2018 | 71.74 | 71.74 | 71.74 | 0 | -0.41(-0.57%) | |
May 24, 2018 | 72.06 | 72.23 | 71.65 | 72.15 | 202,808 | +0.08(+0.11%) |
May 23, 2018 | 72.16 | 72.45 | 71.41 | 72.07 | 111,374 | -0.08(-0.11%) |
May 22, 2018 | 73.36 | 73.56 | 71.94 | 72.15 | 216,122 | -1.22(-1.66%) |
May 21, 2018 | 72.50 | 73.47 | 72.32 | 73.37 | 174,682 | +1.33(+1.85%) |
May 18, 2018 | 72.65 | 73.45 | 72.03 | 72.03 | 301,266 | -0.33(-0.46%) |
May 17, 2018 | 71.31 | 72.47 | 71.02 | 72.37 | 198,931 | +0.96(+1.34%) |
May 16, 2018 | 70.85 | 71.48 | 70.36 | 71.41 | 192,516 | +0.80(+1.13%) |
May 15, 2018 | 69.95 | 70.80 | 69.85 | 70.61 | 174,206 | +0.17(+0.24%) |
May 14, 2018 | 70.89 | 71.06 | 70.22 | 70.44 | 176,140 | -0.40(-0.57%) |
May 11, 2018 | 70.89 | 71.22 | 70.46 | 70.84 | 128,962 | +0.07(+0.09%) |
May 10, 2018 | 71.11 | 71.86 | 70.43 | 70.78 | 224,899 | -0.11(-0.16%) |
May 09, 2018 | 70.88 | 71.13 | 70.24 | 70.89 | 206,680 | +0.35(+0.50%) |
May 08, 2018 | 69.77 | 70.59 | 69.77 | 70.54 | 368,731 | +0.77(+1.10%) |
May 07, 2018 | 69.09 | 70.20 | 69.09 | 69.77 | 273,755 | +0.68(+0.98%) |
May 04, 2018 | 68.10 | 69.52 | 67.70 | 69.09 | 142,275 | +0.64(+0.94%) |
May 03, 2018 | 68.89 | 69.35 | 67.82 | 68.45 | 165,256 | -0.66(-0.96%) |
May 02, 2018 | 68.86 | 69.68 | 68.11 | 69.11 | 132,108 | +0.07(+0.10%) |
May 01, 2018 | 69.00 | 69.20 | 67.71 | 69.04 | 299,611 | +0.11(+0.15%) |
Apr 30, 2018 | 70.22 | 70.62 | 68.87 | 68.94 | 196,068 | -1.03(-1.47%) |
Apr 27, 2018 | 70.60 | 71.30 | 69.55 | 69.96 | 173,061 | -0.51(-0.72%) |
Apr 26, 2018 | 71.06 | 71.06 | 69.67 | 70.47 | 238,364 | -0.44(-0.62%) |
Apr 25, 2018 | 70.68 | 71.10 | 69.89 | 70.91 | 378,269 | -0.03(-0.04%) |
Apr 24, 2018 | 76.18 | 76.95 | 69.56 | 70.94 | 595,305 | +0.05(+0.07%) |
Apr 23, 2018 | 71.74 | 72.30 | 70.61 | 70.89 | 283,210 | -0.85(-1.19%) |
Apr 20, 2018 | 71.75 | 72.27 | 71.10 | 71.74 | 340,678 | -0.54(-0.74%) |
Apr 19, 2018 | 72.19 | 73.37 | 72.16 | 72.28 | 205,548 | -0.31(-0.42%) |
Apr 18, 2018 | 72.16 | 72.99 | 71.51 | 72.59 | 321,492 | +1.01(+1.41%) |
Apr 17, 2018 | 72.23 | 72.41 | 71.53 | 71.58 | 339,210 | -0.29(-0.40%) |
Apr 16, 2018 | 70.84 | 71.90 | 69.77 | 71.87 | 216,277 | +0.91(+1.28%) |
Apr 13, 2018 | 71.60 | 71.72 | 70.47 | 70.96 | 229,302 | -0.29(-0.40%) |
Apr 12, 2018 | 70.80 | 74.62 | 70.78 | 71.25 | 339,979 | +0.20(+0.28%) |
Apr 11, 2018 | 71.35 | 72.26 | 70.71 | 71.05 | 326,922 | -1.19(-1.64%) |
Apr 10, 2018 | 71.76 | 73.37 | 70.90 | 72.23 | 589,319 | +1.85(+2.63%) |
Apr 09, 2018 | 68.21 | 71.73 | 68.21 | 70.38 | 682,266 | +2.27(+3.33%) |
Apr 06, 2018 | 69.30 | 69.88 | 67.55 | 68.11 | 163,905 | -1.56(-2.24%) |
Apr 05, 2018 | 69.47 | 69.91 | 69.07 | 69.68 | 283,842 | +0.79(+1.14%) |
Apr 04, 2018 | 67.57 | 69.06 | 67.57 | 68.89 | 205,525 | +0.11(+0.15%) |
Apr 03, 2018 | 67.22 | 68.79 | 66.94 | 68.78 | 409,282 | +2.06(+3.09%) |
Apr 02, 2018 | 68.30 | 69.92 | 66.07 | 66.72 | 268,228 | -1.95(-2.83%) |
Mar 29, 2018 | 68.67 | 68.67 | 68.67 | 0 | +0.65(+0.96%) | |
Mar 28, 2018 | 68.34 | 68.90 | 67.60 | 68.02 | 180,845 | -0.15(-0.22%) |
Mar 27, 2018 | 69.35 | 69.42 | 67.87 | 68.17 | 202,738 | -0.96(-1.39%) |
Mar 26, 2018 | 68.72 | 70.84 | 67.73 | 69.13 | 285,582 | +1.36(+2.01%) |
Mar 23, 2018 | 69.12 | 69.87 | 67.72 | 67.77 | 263,940 | -1.26(-1.82%) |
Mar 22, 2018 | 70.17 | 71.36 | 68.99 | 69.02 | 326,845 | -1.78(-2.52%) |
Mar 21, 2018 | 70.13 | 71.26 | 69.98 | 70.81 | 225,301 | +0.86(+1.23%) |
Mar 20, 2018 | 70.64 | 71.17 | 69.94 | 69.94 | 255,986 | -0.80(-1.14%) |
Mar 19, 2018 | 70.54 | 71.72 | 69.66 | 70.75 | 255,031 | -0.19(-0.27%) |
Mar 16, 2018 | 70.83 | 71.44 | 70.26 | 70.94 | 631,509 | +0.14(+0.20%) |
Mar 15, 2018 | 71.00 | 71.30 | 70.24 | 70.80 | 148,211 | +0.07(+0.09%) |
Mar 14, 2018 | 71.75 | 71.80 | 69.99 | 70.73 | 187,177 | -0.57(-0.79%) |
Mar 13, 2018 | 71.63 | 71.82 | 70.98 | 71.29 | 171,012 | -0.11(-0.15%) |
Mar 12, 2018 | 71.74 | 72.47 | 71.06 | 71.40 | 264,542 | -0.38(-0.53%) |
Mar 09, 2018 | 70.47 | 71.87 | 70.13 | 71.78 | 424,148 | +1.93(+2.76%) |
Mar 08, 2018 | 70.39 | 70.66 | 68.41 | 69.86 | 419,806 | -0.09(-0.12%) |
Mar 07, 2018 | 69.28 | 70.39 | 68.82 | 69.94 | 444,339 | +0.32(+0.45%) |
Mar 06, 2018 | 68.99 | 69.75 | 68.30 | 69.63 | 286,944 | +1.22(+1.78%) |
Mar 05, 2018 | 67.18 | 68.59 | 66.41 | 68.41 | 615,954 | +1.03(+1.52%) |
Mar 02, 2018 | 66.97 | 67.59 | 65.70 | 67.38 | 429,903 | -0.08(-0.11%) |