Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 81.25 | 81.25 | 81.23 | 81.24 | 1,012,706 | +0.02(+0.02%) |
May 30, 2018 | 81.22 | 81.23 | 81.22 | 81.22 | 507,682 | -0.01(-0.01%) |
May 29, 2018 | 81.22 | 81.23 | 81.22 | 81.23 | 953,215 | +0.00(+0.00%) |
May 25, 2018 | 81.23 | 81.23 | 81.23 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 81.21 | 81.22 | 81.21 | 81.22 | 293,055 | +0.02(+0.02%) |
May 23, 2018 | 81.21 | 81.21 | 81.19 | 81.20 | 276,018 | +0.01(+0.01%) |
May 22, 2018 | 81.20 | 81.20 | 81.19 | 81.19 | 662,726 | +0.00(+0.00%) |
May 21, 2018 | 81.19 | 81.20 | 81.19 | 81.19 | 574,300 | +0.00(+0.00%) |
May 18, 2018 | 81.19 | 81.19 | 81.19 | 81.19 | 1,747,273 | +0.01(+0.01%) |
May 17, 2018 | 81.19 | 81.19 | 81.18 | 81.19 | 3,155,450 | +0.00(+0.00%) |
May 16, 2018 | 81.18 | 81.19 | 81.17 | 81.19 | 1,293,690 | +0.01(+0.01%) |
May 15, 2018 | 81.17 | 81.18 | 81.17 | 81.18 | 2,058,007 | +0.02(+0.02%) |
May 14, 2018 | 81.16 | 81.18 | 81.16 | 81.16 | 1,011,743 | +0.00(+0.00%) |
May 11, 2018 | 81.18 | 81.18 | 81.16 | 81.16 | 393,240 | +0.00(+0.00%) |
May 10, 2018 | 81.16 | 81.17 | 81.16 | 81.16 | 5,267,955 | +0.00(+0.00%) |
May 09, 2018 | 81.14 | 81.16 | 81.14 | 81.16 | 911,016 | +0.00(+0.00%) |
May 08, 2018 | 81.15 | 81.16 | 81.15 | 81.16 | 487,978 | +0.01(+0.01%) |
May 07, 2018 | 81.14 | 81.15 | 81.14 | 81.15 | 411,984 | +0.00(+0.00%) |
May 04, 2018 | 81.15 | 81.15 | 81.14 | 81.15 | 1,361,730 | +0.02(+0.02%) |
May 03, 2018 | 81.14 | 81.14 | 81.13 | 81.13 | 4,105,954 | +0.00(+0.00%) |
May 02, 2018 | 81.12 | 81.13 | 81.12 | 81.13 | 448,852 | +0.01(+0.01%) |
May 01, 2018 | 81.11 | 81.13 | 81.11 | 81.12 | 1,611,662 | +0.01(+0.01%) |
Apr 30, 2018 | 81.13 | 81.13 | 81.12 | 81.12 | 366,444 | -0.01(-0.01%) |
Apr 27, 2018 | 81.12 | 81.13 | 81.12 | 81.13 | 333,814 | +0.01(+0.01%) |
Apr 26, 2018 | 81.11 | 81.13 | 81.11 | 81.12 | 1,675,231 | +0.01(+0.01%) |
Apr 25, 2018 | 81.10 | 81.11 | 81.10 | 81.11 | 1,130,394 | +0.01(+0.01%) |
Apr 24, 2018 | 81.09 | 81.11 | 81.09 | 81.10 | 1,164,120 | +0.01(+0.01%) |
Apr 23, 2018 | 81.09 | 81.10 | 81.09 | 81.09 | 1,270,771 | +0.00(+0.00%) |
Apr 20, 2018 | 81.08 | 81.10 | 81.08 | 81.09 | 297,896 | +0.00(+0.00%) |
Apr 19, 2018 | 81.09 | 81.09 | 81.08 | 81.09 | 534,048 | +0.02(+0.02%) |
Apr 18, 2018 | 81.08 | 81.08 | 81.07 | 81.07 | 313,609 | -0.01(-0.01%) |
Apr 17, 2018 | 81.07 | 81.08 | 81.07 | 81.08 | 3,921,472 | +0.00(+0.00%) |
Apr 16, 2018 | 81.08 | 81.08 | 81.06 | 81.08 | 362,545 | +0.02(+0.02%) |
Apr 13, 2018 | 81.06 | 81.07 | 81.06 | 81.06 | 324,854 | +0.00(+0.00%) |
Apr 12, 2018 | 81.05 | 81.06 | 81.05 | 81.06 | 9,145,013 | +0.00(+0.00%) |
Apr 11, 2018 | 81.06 | 81.06 | 81.05 | 81.06 | 281,349 | +0.02(+0.02%) |
Apr 10, 2018 | 81.05 | 81.05 | 81.05 | 81.05 | 554,438 | -0.01(-0.01%) |
Apr 09, 2018 | 81.05 | 81.05 | 81.05 | 81.05 | 269,196 | +0.01(+0.01%) |
Apr 06, 2018 | 81.05 | 81.05 | 81.04 | 81.05 | 350,313 | +0.00(+0.00%) |
Apr 05, 2018 | 81.05 | 81.05 | 81.04 | 81.05 | 2,534,318 | +0.01(+0.01%) |
Apr 04, 2018 | 81.02 | 81.04 | 81.02 | 81.04 | 3,989,685 | +0.02(+0.02%) |
Apr 03, 2018 | 81.03 | 81.03 | 81.02 | 81.02 | 2,136,952 | -0.01(-0.01%) |
Apr 02, 2018 | 81.03 | 81.03 | 81.01 | 81.03 | 1,897,691 | -0.00(-0.01%) |
Mar 29, 2018 | 81.03 | 81.03 | 81.03 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 81.01 | 81.02 | 81.01 | 81.02 | 3,423,489 | +0.01(+0.01%) |
Mar 27, 2018 | 81.01 | 81.01 | 80.99 | 81.01 | 1,533,496 | +0.02(+0.02%) |
Mar 26, 2018 | 80.99 | 81.00 | 80.99 | 80.99 | 509,825 | -0.01(-0.01%) |
Mar 23, 2018 | 80.99 | 81.00 | 80.99 | 81.00 | 715,244 | +0.01(+0.01%) |
Mar 22, 2018 | 80.97 | 80.99 | 80.97 | 80.99 | 345,218 | +0.01(+0.01%) |
Mar 21, 2018 | 80.97 | 80.98 | 80.97 | 80.98 | 379,897 | +0.02(+0.02%) |
Mar 20, 2018 | 80.97 | 80.98 | 80.96 | 80.96 | 502,222 | -0.01(-0.01%) |
Mar 19, 2018 | 80.96 | 80.98 | 80.96 | 80.97 | 526,585 | +0.00(+0.00%) |
Mar 16, 2018 | 80.96 | 80.97 | 80.96 | 80.97 | 1,374,883 | +0.02(+0.02%) |
Mar 15, 2018 | 80.96 | 80.96 | 80.95 | 80.95 | 975,903 | -0.01(-0.01%) |
Mar 14, 2018 | 80.94 | 80.96 | 80.94 | 80.96 | 276,848 | +0.00(+0.00%) |
Mar 13, 2018 | 80.94 | 80.96 | 80.94 | 80.96 | 530,349 | +0.00(+0.00%) |
Mar 12, 2018 | 80.96 | 80.96 | 80.94 | 80.96 | 572,094 | +0.01(+0.01%) |
Mar 09, 2018 | 80.94 | 80.96 | 80.94 | 80.95 | 673,891 | +0.02(+0.02%) |
Mar 08, 2018 | 80.94 | 80.94 | 80.94 | 80.94 | 290,757 | -0.01(-0.01%) |
Mar 07, 2018 | 80.94 | 1,105,718 | +0.00(+0.00%) | |||
Mar 06, 2018 | 80.94 | 80.94 | 80.93 | 80.94 | 262,893 | +0.00(+0.00%) |
Mar 05, 2018 | 80.94 | 80.94 | 80.93 | 80.94 | 959,412 | +0.00(+0.00%) |
Mar 02, 2018 | 80.93 | 80.94 | 80.93 | 80.94 | 1,529,591 | +0.01(+0.01%) |