Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.91 | 79.95 | 78.90 | 79.04 | 2,933,836 | -1.00(-1.25%) |
May 30, 2018 | 79.17 | 80.33 | 79.17 | 80.04 | 2,093,167 | +1.37(+1.74%) |
May 29, 2018 | 79.29 | 79.88 | 78.35 | 78.67 | 2,230,987 | -1.47(-1.83%) |
May 25, 2018 | 80.13 | 80.13 | 80.13 | 0 | -0.20(-0.24%) | |
May 24, 2018 | 80.77 | 81.22 | 80.29 | 80.33 | 2,949,784 | -0.29(-0.36%) |
May 23, 2018 | 80.98 | 81.08 | 80.29 | 80.62 | 2,332,154 | -0.42(-0.52%) |
May 22, 2018 | 82.35 | 82.50 | 80.91 | 81.05 | 1,679,979 | -1.14(-1.38%) |
May 21, 2018 | 82.71 | 82.83 | 81.52 | 82.18 | 2,174,799 | +0.08(+0.10%) |
May 18, 2018 | 81.90 | 82.93 | 80.69 | 82.10 | 8,248,747 | +0.53(+0.65%) |
May 17, 2018 | 82.64 | 82.65 | 81.41 | 81.57 | 1,336,964 | -0.88(-1.07%) |
May 16, 2018 | 81.40 | 82.67 | 80.92 | 82.46 | 2,429,653 | +1.16(+1.42%) |
May 15, 2018 | 81.10 | 81.53 | 80.88 | 81.30 | 1,948,989 | +0.05(+0.06%) |
May 14, 2018 | 81.76 | 82.00 | 81.02 | 81.25 | 2,645,343 | -0.53(-0.65%) |
May 11, 2018 | 81.11 | 82.00 | 80.76 | 81.78 | 1,787,399 | +0.73(+0.91%) |
May 10, 2018 | 81.44 | 81.51 | 80.60 | 81.05 | 2,254,457 | +0.06(+0.07%) |
May 09, 2018 | 81.10 | 81.33 | 79.77 | 80.99 | 2,465,825 | +0.41(+0.51%) |
May 08, 2018 | 79.64 | 80.79 | 79.10 | 80.58 | 3,293,559 | +1.06(+1.33%) |
May 07, 2018 | 79.76 | 79.76 | 79.03 | 79.52 | 2,135,655 | +0.19(+0.23%) |
May 04, 2018 | 77.81 | 79.69 | 77.30 | 79.33 | 2,700,569 | +1.26(+1.62%) |
May 03, 2018 | 77.46 | 78.38 | 76.68 | 78.07 | 3,154,044 | +0.41(+0.53%) |
May 02, 2018 | 78.16 | 78.85 | 77.48 | 77.66 | 2,983,783 | -0.77(-0.98%) |
May 01, 2018 | 76.99 | 78.50 | 76.89 | 78.44 | 3,318,426 | +1.37(+1.78%) |
Apr 30, 2018 | 78.49 | 78.92 | 77.02 | 77.07 | 3,556,409 | -1.30(-1.66%) |
Apr 27, 2018 | 80.50 | 80.71 | 78.19 | 78.37 | 4,480,930 | -1.72(-2.15%) |
Apr 26, 2018 | 80.09 | 80.93 | 78.67 | 80.09 | 5,822,140 | +0.10(+0.12%) |
Apr 25, 2018 | 79.88 | 80.50 | 79.52 | 79.99 | 2,931,160 | -0.21(-0.26%) |
Apr 24, 2018 | 80.74 | 81.25 | 79.06 | 80.19 | 4,266,156 | -0.05(-0.06%) |
Apr 23, 2018 | 80.43 | 80.67 | 79.98 | 80.24 | 1,836,728 | -0.23(-0.29%) |
Apr 20, 2018 | 80.20 | 80.81 | 79.82 | 80.48 | 2,309,498 | +0.34(+0.43%) |
Apr 19, 2018 | 80.16 | 80.94 | 79.85 | 80.14 | 2,610,813 | -0.20(-0.24%) |
Apr 18, 2018 | 79.83 | 81.12 | 79.70 | 80.33 | 3,604,843 | +1.00(+1.26%) |
Apr 17, 2018 | 79.62 | 80.56 | 78.88 | 79.33 | 3,965,891 | +0.62(+0.78%) |
Apr 16, 2018 | 78.29 | 78.86 | 77.81 | 78.72 | 4,363,441 | +0.90(+1.16%) |
Apr 13, 2018 | 78.68 | 79.50 | 76.49 | 77.82 | 14,771,814 | -0.33(-0.43%) |
Apr 12, 2018 | 78.58 | 79.12 | 77.56 | 78.15 | 10,911,094 | +0.33(+0.43%) |
Apr 11, 2018 | 75.65 | 78.54 | 75.31 | 77.82 | 53,294,920 | +4.50(+6.13%) |
Apr 10, 2018 | 75.01 | 75.06 | 72.93 | 73.32 | 12,071,867 | -1.11(-1.50%) |
Apr 09, 2018 | 75.11 | 77.70 | 74.29 | 74.44 | 7,731,315 | -1.33(-1.75%) |
Apr 06, 2018 | 76.92 | 77.51 | 74.96 | 75.77 | 3,371,221 | -1.50(-1.94%) |
Apr 05, 2018 | 75.49 | 77.58 | 74.24 | 77.26 | 6,997,437 | +0.99(+1.29%) |
Apr 04, 2018 | 74.65 | 76.57 | 74.61 | 76.28 | 3,145,454 | +0.49(+0.64%) |
Apr 03, 2018 | 75.76 | 76.19 | 74.89 | 75.79 | 2,634,861 | +0.45(+0.60%) |
Apr 02, 2018 | 76.95 | 77.26 | 73.96 | 75.34 | 2,784,595 | -1.65(-2.15%) |
Mar 29, 2018 | 76.99 | 76.99 | 76.99 | 0 | +0.44(+0.57%) | |
Mar 28, 2018 | 76.97 | 77.18 | 76.04 | 76.55 | 2,249,625 | -0.47(-0.61%) |
Mar 27, 2018 | 78.36 | 78.74 | 76.72 | 77.02 | 1,622,179 | -1.16(-1.49%) |
Mar 26, 2018 | 77.26 | 78.28 | 76.69 | 78.18 | 1,307,658 | +1.77(+2.32%) |
Mar 23, 2018 | 78.68 | 78.75 | 76.30 | 76.41 | 1,721,469 | -2.22(-2.82%) |
Mar 22, 2018 | 79.42 | 79.76 | 78.60 | 78.63 | 3,101,348 | -1.37(-1.71%) |
Mar 21, 2018 | 79.47 | 80.37 | 79.36 | 80.00 | 1,261,573 | +0.48(+0.60%) |
Mar 20, 2018 | 79.77 | 80.28 | 79.44 | 79.52 | 1,051,940 | +0.05(+0.06%) |
Mar 19, 2018 | 79.48 | 79.92 | 79.06 | 79.47 | 2,073,818 | -0.21(-0.26%) |
Mar 16, 2018 | 80.16 | 80.68 | 79.61 | 79.68 | 2,255,145 | -0.37(-0.46%) |
Mar 15, 2018 | 79.57 | 80.40 | 79.23 | 80.05 | 2,357,622 | +0.64(+0.80%) |
Mar 14, 2018 | 79.64 | 79.71 | 79.23 | 79.41 | 1,630,989 | -0.01(-0.01%) |
Mar 13, 2018 | 79.59 | 79.98 | 79.24 | 79.42 | 1,679,415 | +0.12(+0.15%) |
Mar 12, 2018 | 79.69 | 79.87 | 78.88 | 79.31 | 1,879,218 | -0.33(-0.42%) |
Mar 09, 2018 | 78.21 | 79.96 | 77.92 | 79.64 | 2,979,776 | +2.21(+2.85%) |
Mar 08, 2018 | 77.74 | 78.09 | 77.22 | 77.43 | 2,367,114 | +0.01(+0.01%) |
Mar 07, 2018 | 77.53 | 77.42 | 1,493,129 | +0.25(+0.33%) | ||
Mar 06, 2018 | 76.85 | 77.58 | 76.65 | 77.16 | 2,266,467 | +0.70(+0.92%) |
Mar 05, 2018 | 76.53 | 76.92 | 75.35 | 76.46 | 2,781,576 | -0.66(-0.86%) |
Mar 02, 2018 | 76.96 | 77.34 | 75.49 | 77.13 | 2,878,701 | -0.44(-0.57%) |