Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.92 | 68.61 | 66.97 | 68.18 | 5,923,159 | +0.33(+0.49%) |
May 30, 2018 | 66.96 | 67.92 | 66.65 | 67.85 | 531,219 | +1.50(+2.26%) |
May 29, 2018 | 67.48 | 67.50 | 66.24 | 66.35 | 416,935 | -1.04(-1.54%) |
May 28, 2018 | 67.45 | 67.90 | 67.24 | 67.39 | 167,118 | -0.06(-0.09%) |
May 25, 2018 | 66.43 | 67.65 | 66.36 | 67.45 | 461,966 | +0.78(+1.17%) |
May 24, 2018 | 66.30 | 66.82 | 66.10 | 66.67 | 483,839 | +0.37(+0.56%) |
May 23, 2018 | 66.33 | 66.88 | 66.05 | 66.30 | 232,080 | -0.32(-0.48%) |
May 22, 2018 | 66.50 | 67.13 | 65.96 | 66.62 | 298,358 | +0.11(+0.17%) |
May 18, 2018 | 66.51 | 66.51 | 66.51 | 0 | +0.49(+0.74%) | |
May 17, 2018 | 65.70 | 66.49 | 65.65 | 66.02 | 333,407 | +0.24(+0.36%) |
May 16, 2018 | 66.03 | 66.76 | 65.59 | 65.78 | 341,004 | -0.42(-0.63%) |
May 15, 2018 | 64.89 | 66.47 | 64.79 | 66.20 | 470,216 | +1.04(+1.60%) |
May 14, 2018 | 63.94 | 65.33 | 63.62 | 65.16 | 470,026 | +1.22(+1.91%) |
May 11, 2018 | 65.46 | 65.46 | 62.99 | 63.94 | 349,036 | -1.75(-2.66%) |
May 10, 2018 | 64.87 | 66.29 | 64.77 | 65.69 | 321,568 | +1.00(+1.55%) |
May 09, 2018 | 64.30 | 64.73 | 63.95 | 64.69 | 223,738 | +0.39(+0.61%) |
May 08, 2018 | 64.34 | 64.86 | 63.75 | 64.30 | 193,048 | +0.03(+0.05%) |
May 07, 2018 | 64.15 | 65.10 | 64.09 | 64.27 | 189,882 | +0.12(+0.19%) |
May 04, 2018 | 62.76 | 64.39 | 62.70 | 64.15 | 227,977 | +1.22(+1.94%) |
May 03, 2018 | 63.99 | 64.38 | 62.89 | 62.93 | 256,495 | -1.00(-1.56%) |
May 02, 2018 | 63.15 | 64.45 | 63.15 | 63.93 | 241,971 | +0.70(+1.11%) |
May 01, 2018 | 63.48 | 63.53 | 62.16 | 63.23 | 252,097 | -0.34(-0.53%) |
Apr 30, 2018 | 63.41 | 64.14 | 63.23 | 63.57 | 217,565 | +0.16(+0.25%) |
Apr 27, 2018 | 62.75 | 63.94 | 62.75 | 63.41 | 186,513 | +0.55(+0.87%) |
Apr 26, 2018 | 63.37 | 64.45 | 62.70 | 62.86 | 380,247 | -0.49(-0.77%) |
Apr 25, 2018 | 63.29 | 63.81 | 62.69 | 63.35 | 313,039 | -0.10(-0.16%) |
Apr 24, 2018 | 64.33 | 64.67 | 62.91 | 63.45 | 416,569 | -0.97(-1.51%) |
Apr 23, 2018 | 63.70 | 64.92 | 63.70 | 64.42 | 411,228 | +0.65(+1.02%) |
Apr 20, 2018 | 62.68 | 63.85 | 62.36 | 63.77 | 297,473 | +1.24(+1.98%) |
Apr 19, 2018 | 63.65 | 64.25 | 62.35 | 62.53 | 305,582 | -1.22(-1.91%) |
Apr 18, 2018 | 61.46 | 63.83 | 61.46 | 63.75 | 270,243 | +2.30(+3.74%) |
Apr 17, 2018 | 61.41 | 61.96 | 61.24 | 61.45 | 263,886 | +0.14(+0.23%) |
Apr 16, 2018 | 62.04 | 62.21 | 60.86 | 61.31 | 408,879 | -0.93(-1.49%) |
Apr 13, 2018 | 60.92 | 62.26 | 60.60 | 62.24 | 254,508 | +1.36(+2.23%) |
Apr 12, 2018 | 58.86 | 60.97 | 58.85 | 60.88 | 207,985 | +2.08(+3.54%) |
Apr 11, 2018 | 57.82 | 58.90 | 57.81 | 58.80 | 137,581 | +0.80(+1.38%) |
Apr 10, 2018 | 57.60 | 58.19 | 57.37 | 58.00 | 125,853 | +0.71(+1.24%) |
Apr 09, 2018 | 57.47 | 57.72 | 57.20 | 57.29 | 169,838 | +0.08(+0.14%) |
Apr 06, 2018 | 57.19 | 57.65 | 56.99 | 57.21 | 130,822 | -0.34(-0.59%) |
Apr 05, 2018 | 57.96 | 58.12 | 57.37 | 57.55 | 131,532 | -0.28(-0.48%) |
Apr 04, 2018 | 57.42 | 57.98 | 57.21 | 57.83 | 133,404 | -0.03(-0.05%) |
Apr 03, 2018 | 57.84 | 58.61 | 57.71 | 57.86 | 236,516 | +0.24(+0.42%) |
Apr 02, 2018 | 59.34 | 59.50 | 57.61 | 57.62 | 239,334 | -1.72(-2.90%) |
Mar 29, 2018 | 59.34 | 59.34 | 59.34 | 0 | +1.64(+2.84%) | |
Mar 28, 2018 | 57.31 | 57.85 | 56.84 | 57.70 | 275,557 | +0.13(+0.23%) |
Mar 27, 2018 | 57.50 | 58.24 | 57.33 | 57.57 | 174,663 | +0.17(+0.30%) |
Mar 26, 2018 | 57.88 | 58.21 | 57.13 | 57.40 | 275,655 | -0.16(-0.28%) |
Mar 23, 2018 | 58.57 | 58.94 | 57.51 | 57.56 | 210,942 | -0.99(-1.69%) |
Mar 22, 2018 | 59.93 | 59.99 | 58.16 | 58.55 | 175,415 | -1.47(-2.45%) |
Mar 21, 2018 | 60.76 | 60.77 | 59.99 | 60.02 | 144,830 | -0.59(-0.97%) |
Mar 20, 2018 | 59.74 | 61.08 | 59.74 | 60.61 | 163,591 | +0.92(+1.54%) |
Mar 19, 2018 | 59.50 | 60.16 | 59.18 | 59.69 | 193,543 | -0.18(-0.30%) |
Mar 16, 2018 | 59.44 | 60.57 | 59.31 | 59.87 | 321,454 | +0.63(+1.06%) |
Mar 15, 2018 | 57.19 | 59.40 | 57.01 | 59.24 | 319,691 | -0.52(-0.87%) |
Mar 14, 2018 | 60.60 | 60.77 | 59.28 | 59.76 | 216,171 | -0.77(-1.27%) |
Mar 13, 2018 | 60.45 | 61.02 | 60.45 | 60.53 | 124,096 | +0.13(+0.22%) |
Mar 12, 2018 | 59.87 | 60.47 | 59.78 | 60.40 | 89,919 | +0.42(+0.70%) |
Mar 09, 2018 | 58.84 | 60.12 | 58.74 | 59.98 | 116,553 | +1.18(+2.01%) |
Mar 08, 2018 | 58.71 | 59.01 | 58.21 | 58.80 | 108,534 | +0.25(+0.43%) |
Mar 07, 2018 | 58.95 | 59.45 | 58.27 | 58.55 | 111,948 | -0.54(-0.91%) |
Mar 06, 2018 | 58.74 | 59.25 | 58.50 | 59.09 | 92,447 | +0.34(+0.58%) |
Mar 05, 2018 | 59.02 | 59.38 | 58.56 | 58.75 | 88,069 | -0.31(-0.52%) |
Mar 02, 2018 | 59.42 | 59.55 | 58.79 | 59.06 | 91,655 | -0.60(-1.01%) |