Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.53 | 69.80 | 69.10 | 69.58 | 3,243,940 | +0.03(+0.04%) |
May 30, 2018 | 68.85 | 69.67 | 68.41 | 69.55 | 4,543,599 | +2.23(+3.31%) |
May 29, 2018 | 67.56 | 68.20 | 67.11 | 67.32 | 4,277,115 | -0.85(-1.25%) |
May 25, 2018 | 68.17 | 68.17 | 68.17 | 0 | -1.55(-2.22%) | |
May 24, 2018 | 70.23 | 70.30 | 69.44 | 69.72 | 5,324,206 | -1.18(-1.66%) |
May 23, 2018 | 70.92 | 71.11 | 70.32 | 70.90 | 5,092,239 | -1.77(-2.44%) |
May 22, 2018 | 73.45 | 73.79 | 72.57 | 72.67 | 3,042,968 | -0.97(-1.32%) |
May 21, 2018 | 73.27 | 73.86 | 73.23 | 73.64 | 4,410,826 | +1.01(+1.39%) |
May 18, 2018 | 73.30 | 73.37 | 72.60 | 72.63 | 4,134,679 | -0.70(-0.95%) |
May 17, 2018 | 72.89 | 73.71 | 72.88 | 73.33 | 3,271,397 | +0.91(+1.26%) |
May 16, 2018 | 72.43 | 72.52 | 72.07 | 72.42 | 2,490,897 | -0.23(-0.32%) |
May 15, 2018 | 72.11 | 73.00 | 72.01 | 72.65 | 3,426,579 | +0.51(+0.71%) |
May 14, 2018 | 72.07 | 72.42 | 71.94 | 72.14 | 2,359,260 | +0.15(+0.21%) |
May 11, 2018 | 71.70 | 72.30 | 71.58 | 71.99 | 3,180,093 | +0.96(+1.35%) |
May 10, 2018 | 71.16 | 71.30 | 70.72 | 71.03 | 3,881,206 | -0.68(-0.95%) |
May 09, 2018 | 70.76 | 71.98 | 70.76 | 71.71 | 4,113,911 | +1.68(+2.40%) |
May 08, 2018 | 69.77 | 70.16 | 68.89 | 70.03 | 3,846,166 | +0.30(+0.43%) |
May 07, 2018 | 70.17 | 70.68 | 69.62 | 69.73 | 3,200,361 | -0.11(-0.16%) |
May 04, 2018 | 69.42 | 70.26 | 69.38 | 69.84 | 3,583,948 | +0.23(+0.33%) |
May 03, 2018 | 69.30 | 69.70 | 68.85 | 69.61 | 2,979,342 | +0.43(+0.62%) |
May 02, 2018 | 69.41 | 69.70 | 69.08 | 69.18 | 3,086,297 | +0.13(+0.19%) |
May 01, 2018 | 69.73 | 69.73 | 68.78 | 69.05 | 2,549,722 | -0.85(-1.22%) |
Apr 30, 2018 | 69.50 | 70.28 | 69.41 | 69.90 | 3,050,255 | +0.14(+0.20%) |
Apr 27, 2018 | 69.92 | 70.17 | 69.53 | 69.76 | 2,919,508 | -0.54(-0.77%) |
Apr 26, 2018 | 69.77 | 70.47 | 69.45 | 70.30 | 4,036,706 | -0.82(-1.15%) |
Apr 25, 2018 | 70.64 | 71.28 | 70.30 | 71.12 | 2,918,536 | +0.04(+0.06%) |
Apr 24, 2018 | 71.31 | 71.69 | 70.84 | 71.08 | 3,180,075 | -0.02(-0.03%) |
Apr 23, 2018 | 70.62 | 71.16 | 70.48 | 71.10 | 3,167,853 | +0.45(+0.64%) |
Apr 20, 2018 | 70.31 | 70.78 | 70.02 | 70.65 | 3,081,650 | -0.33(-0.46%) |
Apr 19, 2018 | 70.70 | 71.33 | 70.65 | 70.98 | 3,470,780 | +0.60(+0.85%) |
Apr 18, 2018 | 69.81 | 70.62 | 69.73 | 70.38 | 4,235,490 | +1.61(+2.34%) |
Apr 17, 2018 | 68.69 | 68.92 | 68.44 | 68.77 | 4,895,324 | +0.71(+1.04%) |
Apr 16, 2018 | 68.41 | 68.55 | 68.02 | 68.06 | 3,683,540 | -0.11(-0.16%) |
Apr 13, 2018 | 68.02 | 68.45 | 67.95 | 68.17 | 4,347,220 | -0.04(-0.06%) |
Apr 12, 2018 | 68.30 | 68.41 | 67.76 | 68.21 | 3,698,599 | -0.29(-0.42%) |
Apr 11, 2018 | 68.44 | 68.87 | 68.22 | 68.50 | 3,759,867 | +0.22(+0.32%) |
Apr 10, 2018 | 67.36 | 68.57 | 67.34 | 68.28 | 5,010,573 | +1.75(+2.63%) |
Apr 09, 2018 | 66.52 | 66.85 | 66.26 | 66.53 | 3,615,294 | +0.73(+1.11%) |
Apr 06, 2018 | 66.35 | 66.62 | 65.40 | 65.80 | 3,047,234 | -0.33(-0.50%) |
Apr 05, 2018 | 65.15 | 66.32 | 65.08 | 66.13 | 4,532,846 | +1.82(+2.83%) |
Apr 04, 2018 | 63.62 | 64.43 | 63.40 | 64.31 | 3,858,310 | +0.44(+0.69%) |
Apr 03, 2018 | 63.69 | 63.95 | 63.09 | 63.87 | 5,658,732 | +1.32(+2.11%) |
Apr 02, 2018 | 63.72 | 63.78 | 62.33 | 62.55 | 3,534,899 | -1.26(-1.97%) |
Mar 29, 2018 | 63.81 | 63.81 | 63.81 | 0 | +0.73(+1.16%) | |
Mar 28, 2018 | 63.63 | 63.98 | 63.07 | 63.08 | 5,244,650 | -0.99(-1.55%) |
Mar 27, 2018 | 64.92 | 65.13 | 63.82 | 64.07 | 4,440,048 | -0.11(-0.17%) |
Mar 26, 2018 | 64.03 | 64.24 | 63.26 | 64.18 | 3,448,387 | +1.77(+2.84%) |
Mar 23, 2018 | 62.87 | 63.34 | 62.38 | 62.41 | 3,838,523 | +0.04(+0.06%) |
Mar 22, 2018 | 63.10 | 63.11 | 62.34 | 62.37 | 3,020,134 | -1.11(-1.75%) |
Mar 21, 2018 | 62.22 | 63.75 | 62.12 | 63.48 | 6,044,052 | +1.27(+2.04%) |
Mar 20, 2018 | 61.76 | 62.44 | 61.76 | 62.21 | 4,703,801 | +0.46(+0.74%) |
Mar 19, 2018 | 61.97 | 61.97 | 61.30 | 61.75 | 2,787,312 | -0.42(-0.68%) |
Mar 16, 2018 | 61.81 | 62.44 | 61.77 | 62.17 | 3,585,870 | +0.28(+0.45%) |
Mar 15, 2018 | 61.82 | 62.26 | 61.64 | 61.89 | 3,149,445 | -0.31(-0.50%) |
Mar 14, 2018 | 62.76 | 62.83 | 62.07 | 62.20 | 4,526,389 | -0.45(-0.72%) |
Mar 13, 2018 | 63.59 | 63.88 | 62.53 | 62.65 | 3,011,839 | -0.52(-0.82%) |
Mar 12, 2018 | 62.91 | 63.32 | 62.81 | 63.17 | 2,839,626 | -0.08(-0.13%) |
Mar 09, 2018 | 62.98 | 63.40 | 62.94 | 63.25 | 4,281,285 | +0.11(+0.17%) |
Mar 08, 2018 | 63.40 | 63.46 | 62.92 | 63.14 | 2,469,698 | -0.27(-0.43%) |
Mar 07, 2018 | 62.97 | 63.41 | 2,707,837 | -0.70(-1.09%) | ||
Mar 06, 2018 | 64.16 | 64.66 | 63.96 | 64.11 | 2,462,019 | +0.52(+0.82%) |
Mar 05, 2018 | 62.36 | 63.71 | 62.36 | 63.59 | 2,606,968 | +0.50(+0.79%) |
Mar 02, 2018 | 62.51 | 63.14 | 62.13 | 63.09 | 3,571,716 | -0.06(-0.10%) |