Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.96 | 66.30 | 65.49 | 65.78 | 1,333,507 | -0.33(-0.49%) |
May 30, 2018 | 65.34 | 66.35 | 65.22 | 66.10 | 1,062,010 | +1.07(+1.64%) |
May 29, 2018 | 65.17 | 65.64 | 64.80 | 65.04 | 1,147,885 | -0.72(-1.10%) |
May 25, 2018 | 65.76 | 65.76 | 65.76 | 0 | -0.34(-0.51%) | |
May 24, 2018 | 65.80 | 66.35 | 65.66 | 66.09 | 1,352,526 | +0.23(+0.34%) |
May 23, 2018 | 65.34 | 65.91 | 64.93 | 65.87 | 1,618,497 | +0.19(+0.29%) |
May 22, 2018 | 66.31 | 66.61 | 65.62 | 65.68 | 1,125,354 | -0.51(-0.78%) |
May 21, 2018 | 66.48 | 66.62 | 65.81 | 66.19 | 1,221,262 | +0.67(+1.03%) |
May 18, 2018 | 65.51 | 65.78 | 65.35 | 65.52 | 1,025,004 | +0.08(+0.12%) |
May 17, 2018 | 64.79 | 65.87 | 64.71 | 65.44 | 1,056,537 | +0.58(+0.90%) |
May 16, 2018 | 64.57 | 65.17 | 64.32 | 64.86 | 1,248,446 | +0.26(+0.40%) |
May 15, 2018 | 64.49 | 64.70 | 64.17 | 64.60 | 1,174,587 | -0.14(-0.21%) |
May 14, 2018 | 65.11 | 65.19 | 64.47 | 64.74 | 2,056,157 | -0.26(-0.40%) |
May 11, 2018 | 64.80 | 65.36 | 64.67 | 65.00 | 1,033,026 | +0.15(+0.23%) |
May 10, 2018 | 64.77 | 65.11 | 64.23 | 64.85 | 1,393,580 | +0.46(+0.72%) |
May 09, 2018 | 64.27 | 64.74 | 63.72 | 64.39 | 1,443,095 | +0.27(+0.42%) |
May 08, 2018 | 63.38 | 64.28 | 63.04 | 64.12 | 2,318,139 | +1.01(+1.60%) |
May 07, 2018 | 62.39 | 63.23 | 62.22 | 63.11 | 1,817,893 | +0.87(+1.40%) |
May 04, 2018 | 61.50 | 62.60 | 61.18 | 62.24 | 1,450,077 | +0.42(+0.69%) |
May 03, 2018 | 61.41 | 62.14 | 60.70 | 61.82 | 2,350,506 | +0.13(+0.21%) |
May 02, 2018 | 61.17 | 62.43 | 60.96 | 61.69 | 2,712,421 | +0.34(+0.55%) |
May 01, 2018 | 61.26 | 61.37 | 60.04 | 61.35 | 1,964,234 | -0.04(-0.06%) |
Apr 30, 2018 | 62.50 | 62.68 | 61.35 | 61.39 | 2,300,216 | -0.77(-1.24%) |
Apr 27, 2018 | 62.49 | 62.82 | 61.66 | 62.16 | 2,373,981 | -0.69(-1.10%) |
Apr 26, 2018 | 62.72 | 63.35 | 62.32 | 62.85 | 1,605,204 | +0.16(+0.25%) |
Apr 25, 2018 | 63.34 | 63.51 | 62.31 | 62.70 | 2,330,131 | -0.80(-1.26%) |
Apr 24, 2018 | 64.42 | 65.00 | 62.19 | 63.50 | 2,421,661 | -0.43(-0.68%) |
Apr 23, 2018 | 65.02 | 65.10 | 63.63 | 63.93 | 2,324,051 | -0.87(-1.34%) |
Apr 20, 2018 | 64.89 | 65.20 | 64.06 | 64.80 | 3,393,881 | +0.11(+0.17%) |
Apr 19, 2018 | 64.20 | 64.94 | 63.74 | 64.69 | 3,741,893 | +1.47(+2.33%) |
Apr 18, 2018 | 63.46 | 64.10 | 62.24 | 63.22 | 6,888,031 | +4.00(+6.76%) |
Apr 17, 2018 | 59.03 | 59.60 | 58.72 | 59.22 | 2,280,057 | +0.50(+0.86%) |
Apr 16, 2018 | 58.40 | 58.82 | 58.18 | 58.71 | 1,729,627 | +0.90(+1.56%) |
Apr 13, 2018 | 58.77 | 58.80 | 57.51 | 57.82 | 1,362,236 | -0.52(-0.90%) |
Apr 12, 2018 | 58.21 | 58.73 | 58.15 | 58.34 | 1,565,419 | +0.41(+0.70%) |
Apr 11, 2018 | 57.24 | 58.50 | 57.08 | 57.93 | 1,627,391 | +0.26(+0.45%) |
Apr 10, 2018 | 57.86 | 58.26 | 57.37 | 57.68 | 1,889,095 | +0.65(+1.14%) |
Apr 09, 2018 | 57.53 | 57.90 | 56.98 | 57.02 | 1,108,103 | -0.15(-0.26%) |
Apr 06, 2018 | 58.24 | 58.58 | 56.72 | 57.17 | 1,891,737 | -1.69(-2.87%) |
Apr 05, 2018 | 57.95 | 59.00 | 57.70 | 58.86 | 1,516,020 | +1.28(+2.23%) |
Apr 04, 2018 | 56.58 | 57.60 | 55.95 | 57.58 | 2,659,972 | +0.10(+0.17%) |
Apr 03, 2018 | 57.25 | 57.53 | 56.76 | 57.48 | 1,370,666 | +0.52(+0.92%) |
Apr 02, 2018 | 58.04 | 58.38 | 56.26 | 56.96 | 1,427,107 | -1.30(-2.24%) |
Mar 29, 2018 | 58.26 | 58.26 | 58.26 | 0 | +1.35(+2.38%) | |
Mar 28, 2018 | 56.84 | 57.32 | 56.32 | 56.91 | 1,777,898 | +0.15(+0.26%) |
Mar 27, 2018 | 57.59 | 58.22 | 56.49 | 56.76 | 1,122,222 | -0.84(-1.46%) |
Mar 26, 2018 | 56.97 | 57.63 | 56.39 | 57.60 | 1,336,582 | +1.32(+2.35%) |
Mar 23, 2018 | 57.05 | 57.51 | 56.19 | 56.27 | 1,580,011 | -0.58(-1.03%) |
Mar 22, 2018 | 58.02 | 58.28 | 56.81 | 56.86 | 1,349,103 | -1.73(-2.95%) |
Mar 21, 2018 | 58.51 | 59.13 | 58.05 | 58.59 | 915,742 | +0.18(+0.30%) |
Mar 20, 2018 | 58.32 | 58.90 | 58.15 | 58.41 | 1,278,560 | +0.18(+0.31%) |
Mar 19, 2018 | 58.07 | 58.33 | 57.62 | 58.23 | 1,279,994 | +0.11(+0.19%) |
Mar 16, 2018 | 58.46 | 58.46 | 57.99 | 58.12 | 2,345,446 | -0.17(-0.29%) |
Mar 15, 2018 | 58.40 | 58.40 | 57.31 | 58.29 | 1,737,042 | -0.09(-0.15%) |
Mar 14, 2018 | 58.58 | 58.58 | 57.79 | 58.38 | 2,949,201 | +0.19(+0.32%) |
Mar 13, 2018 | 58.66 | 58.75 | 58.05 | 58.19 | 1,395,481 | -0.10(-0.17%) |
Mar 12, 2018 | 59.64 | 59.64 | 58.17 | 58.29 | 2,642,036 | -1.38(-2.32%) |
Mar 09, 2018 | 58.73 | 59.68 | 58.44 | 59.67 | 1,192,192 | +1.35(+2.32%) |
Mar 08, 2018 | 58.07 | 58.41 | 57.58 | 58.32 | 1,024,108 | +0.52(+0.91%) |
Mar 07, 2018 | 57.95 | 57.80 | 1,436,124 | -0.07(-0.12%) | ||
Mar 06, 2018 | 57.84 | 58.30 | 57.52 | 57.86 | 1,297,954 | +0.21(+0.36%) |
Mar 05, 2018 | 56.45 | 57.96 | 56.23 | 57.66 | 1,448,410 | +0.71(+1.25%) |
Mar 02, 2018 | 56.96 | 57.12 | 55.97 | 56.95 | 1,963,223 | -0.57(-1.00%) |