Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.36 | 74.31 | 73.31 | 74.01 | 5,617,021 | +0.37(+0.50%) |
May 30, 2018 | 73.49 | 74.21 | 73.14 | 73.64 | 4,941,635 | +0.43(+0.59%) |
May 29, 2018 | 73.37 | 73.49 | 72.54 | 73.21 | 5,294,689 | -0.78(-1.05%) |
May 25, 2018 | 73.99 | 73.99 | 73.99 | 0 | -0.59(-0.79%) | |
May 24, 2018 | 74.03 | 76.01 | 73.73 | 74.58 | 10,334,981 | +1.48(+2.03%) |
May 23, 2018 | 72.48 | 73.89 | 72.46 | 73.10 | 6,108,882 | +0.25(+0.34%) |
May 22, 2018 | 73.19 | 73.39 | 72.80 | 72.85 | 4,908,864 | -0.30(-0.41%) |
May 21, 2018 | 73.09 | 73.57 | 72.92 | 73.15 | 4,370,812 | +0.58(+0.80%) |
May 18, 2018 | 72.65 | 72.80 | 72.02 | 72.57 | 5,488,299 | -0.40(-0.55%) |
May 17, 2018 | 73.19 | 73.25 | 72.53 | 72.97 | 4,131,348 | -0.38(-0.51%) |
May 16, 2018 | 72.41 | 73.92 | 72.38 | 73.35 | 4,733,783 | +1.01(+1.40%) |
May 15, 2018 | 73.37 | 73.49 | 72.00 | 72.34 | 5,300,927 | -1.55(-2.10%) |
May 14, 2018 | 73.31 | 74.02 | 72.89 | 73.89 | 4,950,575 | +0.53(+0.72%) |
May 11, 2018 | 73.39 | 73.73 | 73.07 | 73.36 | 4,690,041 | -0.10(-0.14%) |
May 10, 2018 | 72.29 | 73.54 | 72.04 | 73.46 | 5,514,620 | +1.39(+1.93%) |
May 09, 2018 | 71.44 | 72.31 | 70.67 | 72.07 | 5,754,985 | +0.74(+1.03%) |
May 08, 2018 | 72.29 | 72.29 | 70.96 | 71.33 | 8,190,674 | -1.39(-1.91%) |
May 07, 2018 | 70.63 | 73.19 | 70.48 | 72.72 | 12,626,139 | +3.21(+4.61%) |
May 04, 2018 | 68.02 | 69.61 | 67.74 | 69.52 | 4,156,755 | +1.29(+1.88%) |
May 03, 2018 | 67.94 | 68.37 | 67.12 | 68.23 | 5,288,596 | -0.29(-0.43%) |
May 02, 2018 | 69.22 | 69.27 | 68.36 | 68.52 | 4,835,084 | -0.93(-1.35%) |
May 01, 2018 | 68.25 | 69.47 | 68.16 | 69.46 | 3,483,601 | +0.75(+1.10%) |
Apr 30, 2018 | 69.79 | 69.84 | 68.62 | 68.70 | 7,081,915 | -0.99(-1.43%) |
Apr 27, 2018 | 68.90 | 69.80 | 68.72 | 69.70 | 4,888,716 | +0.60(+0.87%) |
Apr 26, 2018 | 68.33 | 69.33 | 67.90 | 69.10 | 6,013,660 | +0.97(+1.42%) |
Apr 25, 2018 | 67.75 | 68.16 | 67.32 | 68.13 | 4,589,716 | +0.08(+0.11%) |
Apr 24, 2018 | 69.02 | 69.08 | 67.36 | 68.05 | 5,758,483 | -0.56(-0.81%) |
Apr 23, 2018 | 68.72 | 68.98 | 68.44 | 68.61 | 3,191,008 | +0.10(+0.15%) |
Apr 20, 2018 | 68.68 | 69.01 | 68.14 | 68.50 | 4,304,927 | -0.09(-0.12%) |
Apr 19, 2018 | 68.76 | 69.10 | 68.28 | 68.59 | 4,422,675 | -0.16(-0.24%) |
Apr 18, 2018 | 69.35 | 69.48 | 68.74 | 68.75 | 7,151,355 | -0.38(-0.55%) |
Apr 17, 2018 | 69.47 | 69.65 | 68.56 | 69.13 | 5,378,310 | +0.03(+0.04%) |
Apr 16, 2018 | 68.75 | 69.66 | 68.62 | 69.10 | 4,231,859 | +0.88(+1.29%) |
Apr 13, 2018 | 68.74 | 68.80 | 67.84 | 68.22 | 4,662,159 | -0.23(-0.34%) |
Apr 12, 2018 | 67.87 | 68.68 | 67.86 | 68.45 | 4,165,628 | +1.07(+1.59%) |
Apr 11, 2018 | 67.42 | 67.97 | 67.09 | 67.38 | 4,375,621 | -0.60(-0.88%) |
Apr 10, 2018 | 67.84 | 68.32 | 67.54 | 67.98 | 5,532,400 | +0.71(+1.06%) |
Apr 09, 2018 | 67.11 | 68.28 | 66.76 | 67.27 | 5,491,676 | +0.70(+1.06%) |
Apr 06, 2018 | 67.90 | 68.44 | 66.13 | 66.57 | 6,048,664 | -1.77(-2.58%) |
Apr 05, 2018 | 67.75 | 68.66 | 67.47 | 68.33 | 4,879,493 | +0.84(+1.24%) |
Apr 04, 2018 | 66.22 | 67.69 | 65.95 | 67.49 | 4,822,458 | +0.32(+0.47%) |
Apr 03, 2018 | 66.67 | 67.35 | 66.26 | 67.18 | 5,183,265 | +0.75(+1.12%) |
Apr 02, 2018 | 68.41 | 68.50 | 65.69 | 66.43 | 7,476,088 | -2.35(-3.42%) |
Mar 29, 2018 | 68.78 | 68.78 | 68.78 | 0 | +1.51(+2.24%) | |
Mar 28, 2018 | 67.21 | 67.95 | 67.10 | 67.27 | 6,181,310 | +0.26(+0.38%) |
Mar 27, 2018 | 67.51 | 68.16 | 66.57 | 67.01 | 6,366,721 | -0.26(-0.38%) |
Mar 26, 2018 | 66.39 | 67.33 | 65.65 | 67.27 | 7,739,334 | +1.64(+2.50%) |
Mar 23, 2018 | 67.06 | 67.39 | 65.51 | 65.63 | 7,080,157 | -1.36(-2.03%) |
Mar 22, 2018 | 67.87 | 68.43 | 66.87 | 67.00 | 5,197,125 | -1.23(-1.81%) |
Mar 21, 2018 | 68.11 | 68.85 | 67.99 | 68.23 | 5,078,741 | +0.12(+0.18%) |
Mar 20, 2018 | 68.65 | 69.05 | 67.68 | 68.11 | 5,005,623 | -0.20(-0.29%) |
Mar 19, 2018 | 69.29 | 69.58 | 67.68 | 68.31 | 5,397,814 | -0.99(-1.43%) |
Mar 16, 2018 | 70.21 | 70.39 | 69.30 | 69.30 | 11,011,337 | -0.63(-0.90%) |
Mar 15, 2018 | 70.23 | 70.34 | 69.61 | 69.93 | 4,051,475 | -0.23(-0.33%) |
Mar 14, 2018 | 71.42 | 71.57 | 69.82 | 70.16 | 6,079,309 | -1.00(-1.40%) |
Mar 13, 2018 | 71.39 | 71.76 | 70.97 | 71.15 | 5,488,691 | +0.14(+0.20%) |
Mar 12, 2018 | 70.97 | 71.37 | 70.75 | 71.01 | 4,948,934 | +0.13(+0.18%) |
Mar 09, 2018 | 70.28 | 71.08 | 70.21 | 70.88 | 5,465,723 | +0.80(+1.14%) |
Mar 08, 2018 | 69.33 | 70.11 | 69.29 | 70.08 | 7,487,200 | +0.92(+1.33%) |
Mar 07, 2018 | 69.32 | 69.16 | 7,085,786 | +0.61(+0.90%) | ||
Mar 06, 2018 | 68.20 | 68.71 | 68.06 | 68.55 | 6,262,373 | +0.57(+0.84%) |
Mar 05, 2018 | 66.36 | 68.23 | 66.28 | 67.97 | 6,301,529 | +1.20(+1.80%) |
Mar 02, 2018 | 66.41 | 66.92 | 66.23 | 66.77 | 6,681,836 | +0.03(+0.04%) |