Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.33 | 76.50 | 75.45 | 75.56 | 3,486,662 | -0.80(-1.05%) |
May 30, 2018 | 75.63 | 76.55 | 75.57 | 76.36 | 3,259,275 | +1.06(+1.41%) |
May 29, 2018 | 74.89 | 75.50 | 74.58 | 75.30 | 4,686,721 | +0.05(+0.06%) |
May 25, 2018 | 75.26 | 75.26 | 75.26 | 0 | -0.11(-0.15%) | |
May 24, 2018 | 75.30 | 75.51 | 74.70 | 75.37 | 3,307,696 | +0.02(+0.02%) |
May 23, 2018 | 75.05 | 75.48 | 74.90 | 75.35 | 2,913,819 | +0.07(+0.10%) |
May 22, 2018 | 76.06 | 76.13 | 75.22 | 75.28 | 3,154,857 | -0.62(-0.82%) |
May 21, 2018 | 75.44 | 75.93 | 75.41 | 75.90 | 2,904,529 | +0.69(+0.92%) |
May 18, 2018 | 75.20 | 75.33 | 74.96 | 75.20 | 3,846,727 | +0.16(+0.21%) |
May 17, 2018 | 74.75 | 75.23 | 74.61 | 75.05 | 4,700,282 | +0.46(+0.61%) |
May 16, 2018 | 73.85 | 74.85 | 73.81 | 74.59 | 4,597,985 | +0.88(+1.19%) |
May 15, 2018 | 73.43 | 73.87 | 73.23 | 73.72 | 2,784,580 | +0.04(+0.05%) |
May 14, 2018 | 74.13 | 74.37 | 73.59 | 73.68 | 2,355,025 | -0.32(-0.43%) |
May 11, 2018 | 73.92 | 74.23 | 73.72 | 74.00 | 2,559,156 | +0.12(+0.16%) |
May 10, 2018 | 73.56 | 74.10 | 73.47 | 73.88 | 3,041,069 | +0.39(+0.53%) |
May 09, 2018 | 73.19 | 73.64 | 72.87 | 73.49 | 3,742,997 | +0.41(+0.56%) |
May 08, 2018 | 72.43 | 73.09 | 72.41 | 73.08 | 3,925,635 | +0.62(+0.86%) |
May 07, 2018 | 72.08 | 72.78 | 72.04 | 72.46 | 2,346,720 | +0.56(+0.77%) |
May 04, 2018 | 70.71 | 72.27 | 70.54 | 71.90 | 2,436,352 | +0.88(+1.23%) |
May 03, 2018 | 71.25 | 71.46 | 70.33 | 71.03 | 2,800,560 | -0.44(-0.61%) |
May 02, 2018 | 71.24 | 71.96 | 71.15 | 71.46 | 2,260,247 | +0.17(+0.24%) |
May 01, 2018 | 70.94 | 71.39 | 70.21 | 71.29 | 3,435,315 | +0.31(+0.44%) |
Apr 30, 2018 | 71.81 | 72.02 | 70.98 | 70.98 | 3,614,790 | -0.64(-0.89%) |
Apr 27, 2018 | 71.89 | 72.04 | 71.26 | 71.62 | 2,391,589 | -0.24(-0.33%) |
Apr 26, 2018 | 71.74 | 72.07 | 71.45 | 71.86 | 2,133,351 | +0.23(+0.32%) |
Apr 25, 2018 | 71.67 | 71.88 | 71.10 | 71.63 | 2,408,221 | -0.12(-0.17%) |
Apr 24, 2018 | 72.18 | 72.67 | 71.18 | 71.75 | 2,805,361 | -0.34(-0.47%) |
Apr 23, 2018 | 72.26 | 72.55 | 71.77 | 72.08 | 2,442,853 | -0.03(-0.04%) |
Apr 20, 2018 | 72.32 | 72.67 | 71.90 | 72.11 | 2,639,516 | -0.43(-0.59%) |
Apr 19, 2018 | 72.95 | 73.08 | 72.28 | 72.54 | 3,612,735 | -0.57(-0.79%) |
Apr 18, 2018 | 73.04 | 73.49 | 72.85 | 73.12 | 4,116,168 | +0.26(+0.36%) |
Apr 17, 2018 | 72.55 | 73.10 | 72.43 | 72.85 | 5,949,559 | +0.68(+0.95%) |
Apr 16, 2018 | 71.79 | 72.37 | 71.46 | 72.17 | 3,443,992 | +0.79(+1.11%) |
Apr 13, 2018 | 71.85 | 71.97 | 71.20 | 71.37 | 6,012,529 | -0.26(-0.36%) |
Apr 12, 2018 | 71.64 | 71.96 | 71.37 | 71.63 | 3,935,329 | +0.36(+0.50%) |
Apr 11, 2018 | 70.93 | 71.47 | 70.75 | 71.27 | 4,245,797 | +0.12(+0.17%) |
Apr 10, 2018 | 70.59 | 71.41 | 70.41 | 71.15 | 3,510,017 | +1.32(+1.89%) |
Apr 09, 2018 | 70.40 | 70.77 | 69.80 | 69.83 | 2,112,313 | -0.18(-0.26%) |
Apr 06, 2018 | 70.88 | 71.35 | 69.42 | 70.01 | 4,099,027 | -1.29(-1.80%) |
Apr 05, 2018 | 70.92 | 71.36 | 70.65 | 71.30 | 4,247,370 | +0.76(+1.07%) |
Apr 04, 2018 | 68.93 | 70.75 | 68.78 | 70.54 | 3,676,226 | +0.88(+1.26%) |
Apr 03, 2018 | 69.04 | 69.87 | 68.85 | 69.67 | 5,082,643 | +1.03(+1.50%) |
Apr 02, 2018 | 70.15 | 70.32 | 68.19 | 68.64 | 3,957,742 | -1.61(-2.29%) |
Mar 29, 2018 | 70.24 | 70.24 | 70.24 | 0 | +0.66(+0.94%) | |
Mar 28, 2018 | 69.63 | 70.07 | 69.23 | 69.59 | 5,423,778 | +0.09(+0.13%) |
Mar 27, 2018 | 70.88 | 70.94 | 69.20 | 69.49 | 3,470,879 | -1.19(-1.69%) |
Mar 26, 2018 | 70.02 | 70.69 | 69.36 | 70.69 | 3,867,727 | +1.56(+2.26%) |
Mar 23, 2018 | 70.77 | 71.01 | 69.11 | 69.13 | 4,670,716 | -1.52(-2.16%) |
Mar 22, 2018 | 71.60 | 72.08 | 70.63 | 70.65 | 4,102,766 | -1.49(-2.06%) |
Mar 21, 2018 | 71.81 | 72.66 | 71.73 | 72.14 | 2,406,921 | +0.31(+0.43%) |
Mar 20, 2018 | 71.96 | 72.16 | 71.57 | 71.83 | 2,747,018 | -0.02(-0.03%) |
Mar 19, 2018 | 72.32 | 72.40 | 70.95 | 71.85 | 2,626,719 | -0.64(-0.88%) |
Mar 16, 2018 | 71.94 | 72.67 | 71.86 | 72.49 | 3,299,974 | +0.54(+0.75%) |
Mar 15, 2018 | 72.41 | 72.45 | 71.69 | 71.95 | 1,626,153 | -0.32(-0.44%) |
Mar 14, 2018 | 72.97 | 73.06 | 72.15 | 72.27 | 3,021,696 | -0.35(-0.48%) |
Mar 13, 2018 | 73.20 | 73.32 | 72.49 | 72.61 | 3,873,036 | -0.24(-0.32%) |
Mar 12, 2018 | 72.73 | 73.17 | 72.55 | 72.85 | 3,723,273 | +0.27(+0.38%) |
Mar 09, 2018 | 71.86 | 72.66 | 71.61 | 72.58 | 3,159,394 | +1.09(+1.53%) |
Mar 08, 2018 | 71.74 | 71.94 | 71.07 | 71.49 | 2,128,569 | -0.11(-0.15%) |
Mar 07, 2018 | 71.66 | 71.60 | 3,471,839 | +0.52(+0.73%) | ||
Mar 06, 2018 | 70.52 | 71.11 | 69.84 | 71.08 | 2,954,213 | +0.85(+1.20%) |
Mar 05, 2018 | 69.43 | 70.59 | 69.29 | 70.23 | 3,082,536 | +0.51(+0.73%) |
Mar 02, 2018 | 68.08 | 69.90 | 67.97 | 69.72 | 3,106,481 | +1.13(+1.64%) |