Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.34 | 65.65 | 64.37 | 65.18 | 1,133,510 | -0.21(-0.32%) |
May 30, 2018 | 65.53 | 65.93 | 64.88 | 65.39 | 771,207 | +0.97(+1.50%) |
May 29, 2018 | 66.60 | 66.91 | 64.15 | 64.42 | 795,705 | -2.88(-4.28%) |
May 25, 2018 | 67.30 | 67.30 | 67.30 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 67.95 | 68.34 | 66.43 | 67.24 | 464,858 | -0.84(-1.24%) |
May 23, 2018 | 67.86 | 68.51 | 66.84 | 68.09 | 772,134 | -0.36(-0.53%) |
May 22, 2018 | 68.21 | 69.45 | 68.11 | 68.45 | 847,595 | +0.29(+0.43%) |
May 21, 2018 | 67.01 | 68.45 | 67.01 | 68.15 | 838,744 | +1.36(+2.04%) |
May 18, 2018 | 66.48 | 67.18 | 66.17 | 66.79 | 722,381 | +0.38(+0.57%) |
May 17, 2018 | 66.03 | 66.96 | 65.75 | 66.41 | 1,195,002 | +0.60(+0.91%) |
May 16, 2018 | 64.69 | 67.00 | 64.69 | 65.81 | 1,042,261 | -0.06(-0.09%) |
May 15, 2018 | 65.54 | 66.03 | 64.86 | 65.87 | 1,365,610 | +0.05(+0.07%) |
May 14, 2018 | 66.50 | 66.55 | 65.48 | 65.82 | 842,083 | +0.09(+0.14%) |
May 11, 2018 | 65.99 | 66.45 | 65.53 | 65.73 | 546,892 | -0.09(-0.13%) |
May 10, 2018 | 65.49 | 66.70 | 65.14 | 65.81 | 873,189 | +0.12(+0.19%) |
May 09, 2018 | 65.50 | 66.03 | 64.74 | 65.69 | 992,439 | +0.99(+1.53%) |
May 08, 2018 | 62.25 | 64.80 | 61.84 | 64.70 | 1,482,541 | +3.04(+4.93%) |
May 07, 2018 | 61.45 | 62.28 | 60.66 | 61.66 | 1,382,063 | +0.90(+1.48%) |
May 04, 2018 | 61.38 | 61.85 | 59.99 | 60.76 | 2,858,609 | +3.59(+6.28%) |
May 03, 2018 | 56.95 | 57.31 | 55.90 | 57.17 | 1,307,852 | -0.20(-0.35%) |
May 02, 2018 | 57.29 | 57.92 | 57.04 | 57.37 | 843,090 | -0.16(-0.28%) |
May 01, 2018 | 56.84 | 57.87 | 56.43 | 57.53 | 1,161,165 | +0.33(+0.58%) |
Apr 30, 2018 | 57.70 | 58.53 | 57.20 | 57.20 | 780,203 | -0.31(-0.54%) |
Apr 27, 2018 | 57.85 | 57.94 | 57.13 | 57.51 | 804,239 | -0.33(-0.57%) |
Apr 26, 2018 | 57.17 | 58.00 | 56.57 | 57.84 | 489,765 | +0.73(+1.27%) |
Apr 25, 2018 | 57.71 | 57.71 | 56.80 | 57.11 | 673,277 | -0.52(-0.90%) |
Apr 24, 2018 | 58.64 | 58.92 | 57.31 | 57.63 | 641,073 | -0.44(-0.76%) |
Apr 23, 2018 | 57.98 | 58.63 | 57.58 | 58.08 | 628,293 | +0.14(+0.24%) |
Apr 20, 2018 | 57.32 | 58.61 | 56.95 | 57.94 | 1,737,059 | +0.74(+1.29%) |
Apr 19, 2018 | 56.39 | 57.55 | 55.96 | 57.20 | 1,197,266 | +0.58(+1.02%) |
Apr 18, 2018 | 55.76 | 56.76 | 55.17 | 56.62 | 1,286,400 | +1.43(+2.58%) |
Apr 17, 2018 | 55.21 | 56.23 | 54.55 | 55.20 | 691,875 | +0.57(+1.04%) |
Apr 16, 2018 | 54.46 | 54.95 | 54.39 | 54.63 | 1,284,137 | +0.49(+0.91%) |
Apr 13, 2018 | 54.90 | 55.72 | 53.73 | 54.14 | 664,030 | -0.25(-0.45%) |
Apr 12, 2018 | 53.54 | 54.73 | 53.40 | 54.39 | 915,261 | +0.98(+1.84%) |
Apr 11, 2018 | 53.60 | 54.18 | 53.18 | 53.40 | 1,098,174 | -0.45(-0.84%) |
Apr 10, 2018 | 54.83 | 55.09 | 53.37 | 53.86 | 1,681,782 | +0.51(+0.96%) |
Apr 09, 2018 | 55.54 | 55.83 | 53.22 | 53.35 | 1,526,488 | -2.04(-3.68%) |
Apr 06, 2018 | 57.48 | 57.99 | 54.56 | 55.39 | 1,492,775 | -3.22(-5.49%) |
Apr 05, 2018 | 57.97 | 58.89 | 57.40 | 58.61 | 757,822 | +1.21(+2.11%) |
Apr 04, 2018 | 56.10 | 57.53 | 55.67 | 57.40 | 1,198,227 | -0.33(-0.57%) |
Apr 03, 2018 | 56.76 | 57.94 | 56.52 | 57.73 | 989,711 | +1.27(+2.24%) |
Apr 02, 2018 | 57.47 | 58.06 | 55.53 | 56.46 | 653,442 | -1.21(-2.10%) |
Mar 29, 2018 | 57.67 | 57.67 | 57.67 | 0 | +1.36(+2.41%) | |
Mar 28, 2018 | 56.19 | 56.55 | 54.95 | 56.31 | 695,175 | +0.15(+0.27%) |
Mar 27, 2018 | 57.82 | 57.82 | 55.65 | 56.16 | 739,296 | -1.20(-2.09%) |
Mar 26, 2018 | 56.11 | 57.44 | 55.38 | 57.36 | 827,284 | +2.20(+3.99%) |
Mar 23, 2018 | 58.10 | 58.75 | 55.08 | 55.16 | 939,062 | -2.50(-4.34%) |
Mar 22, 2018 | 59.70 | 60.38 | 57.53 | 57.66 | 975,736 | -2.89(-4.77%) |
Mar 21, 2018 | 60.35 | 61.62 | 59.98 | 60.55 | 563,203 | +0.16(+0.27%) |
Mar 20, 2018 | 60.86 | 61.08 | 60.33 | 60.39 | 613,694 | -0.35(-0.58%) |
Mar 19, 2018 | 61.91 | 61.98 | 60.07 | 60.74 | 692,906 | -1.55(-2.49%) |
Mar 16, 2018 | 61.01 | 62.41 | 60.84 | 62.29 | 1,099,765 | +1.42(+2.33%) |
Mar 15, 2018 | 61.20 | 61.20 | 60.18 | 60.87 | 558,060 | -0.09(-0.15%) |
Mar 14, 2018 | 61.50 | 61.76 | 60.75 | 60.97 | 577,007 | -0.41(-0.66%) |
Mar 13, 2018 | 62.06 | 62.29 | 61.08 | 61.37 | 731,546 | -0.43(-0.70%) |
Mar 12, 2018 | 62.02 | 62.38 | 61.22 | 61.81 | 1,103,787 | +0.00(+0.00%) |
Mar 09, 2018 | 61.24 | 62.01 | 61.11 | 61.81 | 1,108,238 | +1.32(+2.19%) |
Mar 08, 2018 | 60.55 | 60.71 | 59.51 | 60.49 | 807,631 | +0.26(+0.44%) |
Mar 07, 2018 | 60.70 | 60.22 | 716,755 | -0.24(-0.39%) | ||
Mar 06, 2018 | 60.20 | 61.02 | 59.63 | 60.46 | 911,205 | +0.33(+0.55%) |
Mar 05, 2018 | 59.01 | 60.68 | 58.86 | 60.13 | 545,388 | +0.41(+0.69%) |
Mar 02, 2018 | 58.84 | 59.85 | 57.74 | 59.71 | 626,126 | +0.45(+0.76%) |