Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 75.45 | 76.30 | 74.50 | 74.60 | 129,839 | -0.80(-1.06%) |
May 30, 2018 | 75.10 | 76.25 | 74.80 | 75.40 | 233,425 | +0.50(+0.67%) |
May 29, 2018 | 74.95 | 75.53 | 74.15 | 74.90 | 87,554 | -0.40(-0.53%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | -0.45(-0.59%) | |
May 24, 2018 | 74.00 | 75.85 | 73.05 | 75.75 | 176,134 | +1.80(+2.43%) |
May 23, 2018 | 72.95 | 74.20 | 72.58 | 73.95 | 234,468 | +0.70(+0.96%) |
May 22, 2018 | 73.65 | 74.55 | 73.15 | 73.25 | 173,230 | -0.45(-0.61%) |
May 21, 2018 | 74.60 | 75.75 | 73.50 | 73.70 | 204,897 | -0.60(-0.81%) |
May 18, 2018 | 75.75 | 76.22 | 74.20 | 74.30 | 326,602 | -1.30(-1.72%) |
May 17, 2018 | 75.65 | 75.90 | 74.77 | 75.60 | 134,875 | +0.00(+0.00%) |
May 16, 2018 | 76.35 | 76.45 | 75.35 | 75.60 | 161,488 | -0.50(-0.66%) |
May 15, 2018 | 77.35 | 77.35 | 75.50 | 76.10 | 170,910 | -1.50(-1.93%) |
May 14, 2018 | 79.75 | 80.03 | 76.60 | 77.60 | 191,665 | -2.15(-2.70%) |
May 11, 2018 | 79.90 | 80.25 | 79.20 | 79.75 | 189,517 | +0.20(+0.25%) |
May 10, 2018 | 78.85 | 80.15 | 78.05 | 79.55 | 223,029 | +1.45(+1.86%) |
May 09, 2018 | 77.00 | 81.70 | 75.05 | 78.10 | 241,062 | -2.45(-3.04%) |
May 08, 2018 | 80.80 | 81.30 | 78.90 | 80.55 | 144,187 | -0.20(-0.25%) |
May 07, 2018 | 79.00 | 81.67 | 78.75 | 80.75 | 214,541 | +1.95(+2.47%) |
May 04, 2018 | 78.05 | 79.70 | 77.90 | 78.80 | 122,305 | +0.40(+0.51%) |
May 03, 2018 | 78.35 | 78.80 | 77.00 | 78.40 | 115,194 | -0.10(-0.13%) |
May 02, 2018 | 78.20 | 79.75 | 77.92 | 78.50 | 177,216 | +0.20(+0.26%) |
May 01, 2018 | 77.45 | 78.35 | 76.80 | 78.30 | 155,094 | +0.80(+1.03%) |
Apr 30, 2018 | 77.70 | 78.20 | 76.70 | 77.50 | 127,325 | +0.15(+0.19%) |
Apr 27, 2018 | 77.45 | 77.65 | 76.45 | 77.35 | 129,425 | +0.10(+0.13%) |
Apr 26, 2018 | 77.20 | 77.70 | 77.00 | 77.25 | 69,827 | +0.20(+0.26%) |
Apr 25, 2018 | 77.15 | 77.50 | 76.65 | 77.05 | 183,240 | -0.15(-0.19%) |
Apr 24, 2018 | 78.40 | 79.03 | 76.40 | 77.20 | 173,989 | -0.90(-1.15%) |
Apr 23, 2018 | 76.95 | 78.20 | 76.71 | 78.10 | 167,915 | +1.45(+1.89%) |
Apr 20, 2018 | 76.25 | 78.00 | 75.80 | 76.65 | 227,116 | -0.05(-0.07%) |
Apr 19, 2018 | 78.50 | 79.55 | 76.00 | 76.70 | 255,629 | -1.25(-1.60%) |
Apr 18, 2018 | 77.70 | 78.05 | 77.20 | 77.95 | 183,518 | +0.40(+0.52%) |
Apr 17, 2018 | 78.35 | 79.44 | 77.20 | 77.55 | 169,079 | -0.50(-0.64%) |
Apr 16, 2018 | 76.45 | 78.85 | 75.65 | 78.05 | 184,095 | +1.85(+2.43%) |
Apr 13, 2018 | 76.55 | 76.55 | 75.40 | 76.20 | 100,121 | +0.00(+0.00%) |
Apr 12, 2018 | 75.40 | 76.60 | 75.35 | 76.20 | 78,149 | +0.85(+1.13%) |
Apr 11, 2018 | 75.25 | 76.25 | 75.10 | 75.35 | 92,989 | -0.40(-0.53%) |
Apr 10, 2018 | 74.65 | 76.10 | 74.00 | 75.75 | 110,388 | +1.80(+2.43%) |
Apr 09, 2018 | 74.50 | 75.40 | 73.85 | 73.95 | 138,812 | -0.10(-0.14%) |
Apr 06, 2018 | 74.00 | 75.10 | 73.40 | 74.05 | 190,684 | -0.50(-0.67%) |
Apr 05, 2018 | 75.70 | 76.90 | 74.20 | 74.55 | 220,523 | -0.70(-0.93%) |
Apr 04, 2018 | 73.30 | 75.60 | 72.20 | 75.25 | 104,557 | +0.70(+0.94%) |
Apr 03, 2018 | 73.90 | 75.50 | 73.90 | 74.55 | 293,539 | +1.10(+1.50%) |
Apr 02, 2018 | 74.50 | 75.00 | 72.55 | 73.45 | 388,785 | -1.05(-1.41%) |
Mar 29, 2018 | 74.50 | 74.50 | 74.50 | 0 | -0.45(-0.60%) | |
Mar 28, 2018 | 72.55 | 75.30 | 72.55 | 74.95 | 337,128 | +2.60(+3.59%) |
Mar 27, 2018 | 76.90 | 77.30 | 72.00 | 72.35 | 434,659 | -4.40(-5.73%) |
Mar 26, 2018 | 75.80 | 76.80 | 75.55 | 76.75 | 183,548 | +1.70(+2.27%) |
Mar 23, 2018 | 76.75 | 77.60 | 75.05 | 75.05 | 240,303 | -1.45(-1.90%) |
Mar 22, 2018 | 78.55 | 79.15 | 76.38 | 76.50 | 179,404 | -3.00(-3.77%) |
Mar 21, 2018 | 77.05 | 79.55 | 77.05 | 79.50 | 205,870 | +2.60(+3.38%) |
Mar 20, 2018 | 77.30 | 78.25 | 76.35 | 76.90 | 261,462 | -0.60(-0.77%) |
Mar 19, 2018 | 79.65 | 79.75 | 76.50 | 77.50 | 316,878 | -2.50(-3.12%) |
Mar 16, 2018 | 81.80 | 81.80 | 78.80 | 80.00 | 593,244 | -1.75(-2.14%) |
Mar 15, 2018 | 83.15 | 83.45 | 81.40 | 81.75 | 142,886 | -1.10(-1.33%) |
Mar 14, 2018 | 82.45 | 83.75 | 81.75 | 82.85 | 248,811 | +0.55(+0.67%) |
Mar 13, 2018 | 84.15 | 84.50 | 82.15 | 82.30 | 165,985 | -1.10(-1.32%) |
Mar 12, 2018 | 82.35 | 83.85 | 82.15 | 83.40 | 161,744 | +1.25(+1.52%) |
Mar 09, 2018 | 80.90 | 82.75 | 80.90 | 82.15 | 200,119 | +2.00(+2.50%) |
Mar 08, 2018 | 81.85 | 82.00 | 79.65 | 80.15 | 132,037 | -1.25(-1.54%) |
Mar 07, 2018 | 78.30 | 81.85 | 78.30 | 81.40 | 248,182 | +2.80(+3.56%) |
Mar 06, 2018 | 78.40 | 79.45 | 77.35 | 78.60 | 288,801 | +0.60(+0.77%) |
Mar 05, 2018 | 82.30 | 83.05 | 77.60 | 78.00 | 643,868 | -5.05(-6.08%) |
Mar 02, 2018 | 83.00 | 83.65 | 77.75 | 83.05 | 639,981 | +0.00(+0.00%) |