Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.95 | 75.95 | 75.24 | 75.27 | 1,704 | -0.72(-0.95%) |
May 30, 2018 | 76.04 | 76.14 | 75.93 | 75.99 | 3,436 | +0.93(+1.23%) |
May 29, 2018 | 75.38 | 75.39 | 74.83 | 75.06 | 2,627 | -0.76(-1.00%) |
May 25, 2018 | 75.82 | 75.82 | 75.82 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 75.77 | 75.89 | 75.44 | 75.85 | 3,228 | -0.04(-0.05%) |
May 23, 2018 | 75.53 | 75.89 | 75.47 | 75.89 | 2,742 | +0.08(+0.11%) |
May 22, 2018 | 76.17 | 76.17 | 75.80 | 75.80 | 1,376 | -0.22(-0.28%) |
May 21, 2018 | 75.93 | 76.02 | 75.93 | 76.02 | 579 | +0.58(+0.77%) |
May 18, 2018 | 75.41 | 75.53 | 75.41 | 75.44 | 1,553 | -0.07(-0.10%) |
May 17, 2018 | 75.65 | 75.78 | 75.43 | 75.52 | 1,869 | +0.20(+0.26%) |
May 16, 2018 | 75.32 | 75.32 | 75.32 | 75.32 | 1,674 | +0.23(+0.31%) |
May 15, 2018 | 75.23 | 75.23 | 75.08 | 75.09 | 2,454 | -0.88(-1.16%) |
May 14, 2018 | 75.92 | 75.99 | 75.92 | 75.97 | 5,555 | +0.33(+0.43%) |
May 11, 2018 | 75.83 | 75.99 | 75.64 | 75.64 | 14,104 | +0.14(+0.18%) |
May 10, 2018 | 75.28 | 75.75 | 75.15 | 75.51 | 1,349,410 | +0.47(+0.63%) |
May 09, 2018 | 74.76 | 75.11 | 74.53 | 75.04 | 5,548 | +0.51(+0.69%) |
May 08, 2018 | 74.65 | 74.78 | 74.37 | 74.52 | 7,977 | -0.06(-0.08%) |
May 07, 2018 | 74.63 | 74.68 | 74.59 | 74.59 | 2,074 | +0.02(+0.02%) |
May 04, 2018 | 73.74 | 74.79 | 73.74 | 74.57 | 2,624 | +0.90(+1.22%) |
May 03, 2018 | 73.59 | 73.67 | 73.03 | 73.67 | 181,908 | -0.53(-0.72%) |
May 02, 2018 | 74.29 | 74.36 | 74.20 | 74.20 | 4,489 | -0.20(-0.27%) |
May 01, 2018 | 74.13 | 74.54 | 74.01 | 74.41 | 39,572 | -0.34(-0.45%) |
Apr 30, 2018 | 75.29 | 75.43 | 74.69 | 74.74 | 5,581 | -0.30(-0.40%) |
Apr 27, 2018 | 75.00 | 75.05 | 75.00 | 75.05 | 1,556 | +0.08(+0.11%) |
Apr 26, 2018 | 74.54 | 74.97 | 74.54 | 74.97 | 3,761 | +0.56(+0.75%) |
Apr 25, 2018 | 74.33 | 74.41 | 74.33 | 74.41 | 587 | +0.23(+0.30%) |
Apr 24, 2018 | 75.14 | 75.14 | 74.17 | 74.18 | 4,334 | -0.85(-1.13%) |
Apr 23, 2018 | 75.29 | 75.29 | 74.84 | 75.03 | 1,780 | +0.02(+0.02%) |
Apr 20, 2018 | 75.41 | 75.41 | 74.86 | 75.01 | 24,922 | -0.36(-0.48%) |
Apr 19, 2018 | 75.46 | 75.46 | 75.37 | 75.37 | 1,344 | -0.66(-0.87%) |
Apr 18, 2018 | 76.12 | 76.12 | 76.03 | 76.04 | 1,418 | +0.11(+0.14%) |
Apr 17, 2018 | 75.78 | 76.02 | 75.77 | 75.93 | 3,793 | +0.66(+0.88%) |
Apr 16, 2018 | 75.27 | 75.29 | 75.27 | 75.27 | 1,444 | +0.82(+1.10%) |
Apr 13, 2018 | 74.89 | 74.89 | 74.45 | 74.45 | 413 | -0.36(-0.48%) |
Apr 12, 2018 | 74.75 | 74.87 | 74.70 | 74.81 | 3,121 | +0.44(+0.59%) |
Apr 11, 2018 | 74.24 | 74.64 | 74.23 | 74.37 | 62,968 | -0.24(-0.33%) |
Apr 10, 2018 | 74.59 | 74.82 | 74.58 | 74.61 | 2,306 | +0.21(+0.28%) |
Apr 09, 2018 | 74.12 | 74.41 | 74.12 | 74.41 | 772 | +1.20(+1.64%) |
Apr 06, 2018 | 74.80 | 74.91 | 73.20 | 73.20 | 1,531 | -1.91(-2.55%) |
Apr 05, 2018 | 74.96 | 75.12 | 74.96 | 75.12 | 2,927 | +1.16(+1.56%) |
Apr 04, 2018 | 73.21 | 74.05 | 73.21 | 73.96 | 1,539 | +0.17(+0.23%) |
Apr 03, 2018 | 73.43 | 73.79 | 73.33 | 73.79 | 12,811 | +0.57(+0.78%) |
Apr 02, 2018 | 74.64 | 74.64 | 72.55 | 73.22 | 45,800 | -1.58(-2.11%) |
Mar 29, 2018 | 74.79 | 74.79 | 74.79 | 0 | +0.84(+1.14%) | |
Mar 28, 2018 | 73.71 | 74.13 | 73.71 | 73.95 | 175,692 | +0.42(+0.58%) |
Mar 27, 2018 | 74.38 | 75.01 | 73.53 | 73.53 | 18,666 | -0.93(-1.24%) |
Mar 26, 2018 | 73.85 | 74.45 | 73.44 | 74.45 | 4,810 | +1.09(+1.48%) |
Mar 23, 2018 | 74.39 | 74.47 | 73.37 | 73.37 | 2,377 | -1.35(-1.80%) |
Mar 22, 2018 | 75.04 | 75.52 | 74.71 | 74.71 | 10,249 | -1.43(-1.87%) |
Mar 21, 2018 | 76.10 | 76.30 | 76.08 | 76.14 | 5,511 | +0.05(+0.07%) |
Mar 20, 2018 | 76.16 | 76.16 | 76.09 | 76.09 | 1,617 | -0.19(-0.25%) |
Mar 19, 2018 | 76.33 | 76.33 | 76.27 | 76.27 | 1,464 | -0.53(-0.69%) |
Mar 16, 2018 | 76.71 | 76.81 | 76.68 | 76.81 | 1,705 | +0.51(+0.67%) |
Mar 15, 2018 | 76.48 | 76.48 | 76.29 | 76.29 | 1,200 | -0.13(-0.16%) |
Mar 14, 2018 | 76.67 | 76.67 | 76.42 | 76.42 | 1,249 | -0.43(-0.56%) |
Mar 13, 2018 | 77.11 | 77.11 | 76.68 | 76.85 | 3,704 | -0.22(-0.29%) |
Mar 12, 2018 | 77.32 | 77.44 | 77.05 | 77.08 | 28,660 | -0.02(-0.03%) |
Mar 09, 2018 | 76.70 | 77.10 | 76.70 | 77.10 | 1,916 | +1.01(+1.33%) |
Mar 08, 2018 | 75.93 | 76.13 | 75.93 | 76.09 | 900 | +0.19(+0.25%) |
Mar 07, 2018 | 75.90 | 75.39 | 75.90 | 60,769 | +0.14(+0.18%) | |
Mar 06, 2018 | 75.42 | 75.87 | 75.42 | 75.76 | 2,107 | +0.27(+0.35%) |
Mar 05, 2018 | 75.45 | 75.52 | 75.35 | 75.49 | 2,718 | +1.33(+1.80%) |
Mar 02, 2018 | 73.67 | 74.34 | 73.67 | 74.16 | 2,896 | +0.03(+0.04%) |