Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.35 | 67.56 | 66.64 | 67.17 | 8,398,212 | -0.40(-0.60%) |
May 30, 2018 | 66.85 | 67.62 | 66.36 | 67.57 | 6,200,032 | +1.23(+1.85%) |
May 29, 2018 | 66.90 | 66.99 | 65.88 | 66.34 | 6,262,092 | -1.24(-1.84%) |
May 25, 2018 | 67.59 | 67.59 | 67.59 | 0 | +0.07(+0.10%) | |
May 24, 2018 | 66.82 | 67.61 | 66.72 | 67.52 | 6,000,977 | +0.79(+1.18%) |
May 23, 2018 | 66.37 | 67.27 | 66.26 | 66.74 | 7,275,991 | +0.03(+0.04%) |
May 22, 2018 | 66.85 | 67.53 | 66.66 | 66.71 | 6,066,483 | -0.07(-0.10%) |
May 21, 2018 | 66.87 | 67.07 | 66.15 | 66.77 | 5,858,849 | +0.06(+0.08%) |
May 18, 2018 | 66.19 | 66.97 | 65.92 | 66.72 | 6,080,610 | +0.36(+0.54%) |
May 17, 2018 | 66.79 | 66.98 | 66.25 | 66.36 | 6,483,187 | -0.37(-0.56%) |
May 16, 2018 | 65.17 | 66.89 | 65.13 | 66.74 | 10,361,783 | +1.72(+2.65%) |
May 15, 2018 | 63.90 | 65.03 | 63.83 | 65.01 | 5,392,416 | +0.62(+0.96%) |
May 14, 2018 | 64.17 | 64.44 | 63.71 | 64.40 | 3,691,947 | +0.38(+0.60%) |
May 11, 2018 | 63.64 | 64.11 | 63.53 | 64.01 | 4,431,055 | +0.48(+0.75%) |
May 10, 2018 | 63.74 | 63.86 | 62.98 | 63.54 | 5,307,505 | -0.03(-0.04%) |
May 09, 2018 | 64.00 | 64.05 | 62.68 | 63.56 | 8,504,579 | -0.48(-0.74%) |
May 08, 2018 | 64.73 | 64.76 | 63.80 | 64.04 | 6,985,282 | -0.82(-1.27%) |
May 07, 2018 | 63.67 | 64.93 | 63.67 | 64.86 | 5,391,418 | +1.16(+1.82%) |
May 04, 2018 | 62.53 | 63.92 | 62.49 | 63.70 | 5,487,092 | +1.12(+1.79%) |
May 03, 2018 | 63.42 | 63.47 | 62.34 | 62.58 | 6,580,596 | -1.27(-1.99%) |
May 02, 2018 | 63.65 | 64.13 | 63.12 | 63.85 | 6,148,932 | +0.15(+0.23%) |
May 01, 2018 | 63.59 | 63.81 | 62.70 | 63.70 | 5,299,832 | -0.27(-0.42%) |
Apr 30, 2018 | 65.09 | 65.30 | 63.98 | 63.98 | 6,931,470 | -1.09(-1.68%) |
Apr 27, 2018 | 64.05 | 65.48 | 64.03 | 65.07 | 8,354,068 | +1.41(+2.22%) |
Apr 26, 2018 | 62.47 | 63.88 | 62.34 | 63.66 | 5,724,378 | +1.29(+2.07%) |
Apr 25, 2018 | 62.53 | 62.68 | 61.97 | 62.37 | 5,546,877 | -0.28(-0.45%) |
Apr 24, 2018 | 62.97 | 63.15 | 62.41 | 62.65 | 8,740,251 | +0.08(+0.13%) |
Apr 23, 2018 | 61.74 | 62.70 | 61.69 | 62.56 | 6,775,710 | +0.74(+1.20%) |
Apr 20, 2018 | 61.51 | 61.84 | 61.23 | 61.82 | 11,120,612 | +0.34(+0.55%) |
Apr 19, 2018 | 61.77 | 62.02 | 60.80 | 61.49 | 8,845,246 | -0.44(-0.71%) |
Apr 18, 2018 | 63.17 | 63.37 | 61.89 | 61.93 | 7,893,377 | -1.23(-1.94%) |
Apr 17, 2018 | 63.02 | 63.30 | 62.94 | 63.15 | 5,992,480 | +0.42(+0.67%) |
Apr 16, 2018 | 63.43 | 63.59 | 62.73 | 62.73 | 6,931,792 | -0.18(-0.28%) |
Apr 13, 2018 | 63.72 | 63.92 | 62.66 | 62.91 | 4,596,860 | -0.49(-0.77%) |
Apr 12, 2018 | 62.74 | 63.61 | 62.74 | 63.40 | 5,500,286 | +0.88(+1.41%) |
Apr 11, 2018 | 62.28 | 62.86 | 62.23 | 62.52 | 5,543,262 | -0.16(-0.25%) |
Apr 10, 2018 | 63.43 | 63.50 | 62.20 | 62.68 | 11,098,201 | -0.17(-0.27%) |
Apr 09, 2018 | 63.98 | 64.13 | 62.82 | 62.84 | 6,953,264 | -0.35(-0.55%) |
Apr 06, 2018 | 64.09 | 64.84 | 62.61 | 63.19 | 10,389,865 | -1.91(-2.93%) |
Apr 05, 2018 | 64.08 | 65.28 | 63.98 | 65.10 | 9,716,544 | +1.09(+1.71%) |
Apr 04, 2018 | 61.71 | 64.08 | 61.67 | 64.00 | 10,981,393 | +1.61(+2.58%) |
Apr 03, 2018 | 60.31 | 62.42 | 60.22 | 62.39 | 9,370,061 | +2.41(+4.02%) |
Apr 02, 2018 | 61.71 | 61.79 | 59.13 | 59.98 | 13,238,399 | -2.17(-3.49%) |
Mar 29, 2018 | 62.15 | 62.15 | 62.15 | 0 | +0.94(+1.53%) | |
Mar 28, 2018 | 62.29 | 62.82 | 61.06 | 61.22 | 7,705,753 | -0.68(-1.10%) |
Mar 27, 2018 | 61.64 | 63.27 | 61.21 | 61.90 | 10,103,887 | +0.25(+0.41%) |
Mar 26, 2018 | 60.88 | 61.80 | 60.80 | 61.65 | 11,540,637 | +1.19(+1.97%) |
Mar 23, 2018 | 62.39 | 62.88 | 60.30 | 60.46 | 18,540,522 | +0.20(+0.33%) |
Mar 22, 2018 | 61.37 | 61.88 | 60.08 | 60.26 | 13,147,670 | -1.81(-2.91%) |
Mar 21, 2018 | 62.42 | 62.87 | 62.03 | 62.07 | 6,204,714 | -0.42(-0.67%) |
Mar 20, 2018 | 61.68 | 62.55 | 61.67 | 62.49 | 7,382,667 | +1.02(+1.66%) |
Mar 19, 2018 | 61.46 | 62.06 | 60.98 | 61.47 | 7,756,243 | -0.19(-0.30%) |
Mar 16, 2018 | 62.03 | 62.39 | 61.66 | 61.66 | 13,748,306 | -0.45(-0.72%) |
Mar 15, 2018 | 62.20 | 62.31 | 61.86 | 62.10 | 5,623,483 | +0.18(+0.29%) |
Mar 14, 2018 | 62.35 | 62.58 | 61.43 | 61.93 | 6,909,685 | +0.03(+0.05%) |
Mar 13, 2018 | 62.96 | 63.32 | 61.86 | 61.90 | 5,523,832 | -0.61(-0.97%) |
Mar 12, 2018 | 62.35 | 63.25 | 62.04 | 62.51 | 8,041,772 | +0.49(+0.78%) |
Mar 09, 2018 | 61.28 | 62.22 | 61.14 | 62.02 | 6,241,222 | +1.11(+1.83%) |
Mar 08, 2018 | 60.39 | 61.04 | 60.32 | 60.91 | 5,949,774 | +0.88(+1.46%) |
Mar 07, 2018 | 60.61 | 59.77 | 60.03 | 6,898,150 | -1.00(-1.64%) | |
Mar 06, 2018 | 61.00 | 61.14 | 60.46 | 61.03 | 6,996,549 | +0.18(+0.29%) |
Mar 05, 2018 | 61.25 | 61.26 | 60.19 | 60.85 | 9,448,205 | -0.79(-1.27%) |
Mar 02, 2018 | 60.72 | 61.82 | 60.07 | 61.64 | 8,958,977 | -0.22(-0.35%) |