Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.84 | 68.76 | 67.60 | 68.11 | 4,430,140 | +0.09(+0.13%) |
May 30, 2018 | 68.50 | 68.77 | 67.71 | 68.02 | 2,194,849 | -0.21(-0.31%) |
May 29, 2018 | 69.09 | 69.36 | 67.93 | 68.23 | 2,139,429 | -1.37(-1.97%) |
May 25, 2018 | 69.60 | 69.60 | 69.60 | 0 | +0.86(+1.25%) | |
May 24, 2018 | 68.67 | 68.98 | 67.93 | 68.74 | 2,654,145 | -0.02(-0.03%) |
May 23, 2018 | 69.23 | 69.49 | 68.03 | 68.76 | 4,777,762 | -2.91(-4.06%) |
May 22, 2018 | 72.49 | 72.74 | 71.63 | 71.67 | 1,778,599 | -0.60(-0.83%) |
May 21, 2018 | 72.09 | 72.79 | 71.60 | 72.27 | 2,338,137 | +1.04(+1.46%) |
May 18, 2018 | 71.13 | 71.60 | 70.71 | 71.23 | 2,370,883 | -0.24(-0.34%) |
May 17, 2018 | 71.12 | 71.89 | 70.78 | 71.47 | 1,815,079 | +0.48(+0.68%) |
May 16, 2018 | 70.31 | 71.02 | 70.22 | 70.99 | 1,651,833 | +0.57(+0.81%) |
May 15, 2018 | 70.72 | 71.16 | 70.11 | 70.42 | 2,443,608 | -1.02(-1.43%) |
May 14, 2018 | 69.69 | 71.89 | 69.69 | 71.44 | 3,371,837 | +2.24(+3.24%) |
May 11, 2018 | 69.46 | 69.98 | 69.02 | 69.20 | 1,675,768 | -0.52(-0.75%) |
May 10, 2018 | 68.80 | 69.76 | 68.57 | 69.72 | 1,773,445 | +1.29(+1.89%) |
May 09, 2018 | 68.05 | 68.59 | 67.42 | 68.43 | 1,886,276 | +0.78(+1.15%) |
May 08, 2018 | 67.31 | 67.68 | 66.61 | 67.65 | 2,822,448 | +0.42(+0.62%) |
May 07, 2018 | 67.05 | 67.64 | 66.96 | 67.23 | 2,577,346 | +0.28(+0.42%) |
May 04, 2018 | 65.44 | 67.02 | 65.27 | 66.95 | 1,819,785 | +1.13(+1.72%) |
May 03, 2018 | 64.53 | 66.01 | 63.91 | 65.82 | 1,851,876 | +0.70(+1.07%) |
May 02, 2018 | 64.68 | 65.60 | 64.54 | 65.12 | 2,956,708 | +0.59(+0.91%) |
May 01, 2018 | 64.03 | 64.63 | 63.74 | 64.53 | 1,836,866 | +0.29(+0.45%) |
Apr 30, 2018 | 64.81 | 65.49 | 64.00 | 64.24 | 3,043,142 | -0.52(-0.80%) |
Apr 27, 2018 | 65.35 | 65.56 | 64.33 | 64.76 | 3,294,663 | +0.04(+0.06%) |
Apr 26, 2018 | 65.12 | 66.75 | 64.12 | 64.72 | 4,267,436 | +1.08(+1.70%) |
Apr 25, 2018 | 64.31 | 64.42 | 62.54 | 63.64 | 4,756,151 | -0.39(-0.61%) |
Apr 24, 2018 | 64.20 | 65.02 | 63.41 | 64.03 | 5,021,561 | +0.32(+0.50%) |
Apr 23, 2018 | 64.82 | 66.12 | 63.67 | 63.71 | 4,315,313 | -0.44(-0.69%) |
Apr 20, 2018 | 65.02 | 65.29 | 63.55 | 64.15 | 5,873,624 | -0.75(-1.16%) |
Apr 19, 2018 | 66.99 | 67.38 | 64.87 | 64.90 | 7,698,759 | -3.11(-4.57%) |
Apr 18, 2018 | 69.09 | 69.40 | 67.94 | 68.01 | 4,074,098 | -1.88(-2.69%) |
Apr 17, 2018 | 68.81 | 70.30 | 68.33 | 69.89 | 3,137,410 | +1.71(+2.51%) |
Apr 16, 2018 | 68.10 | 68.72 | 67.47 | 68.18 | 2,524,934 | -0.31(-0.45%) |
Apr 13, 2018 | 69.97 | 70.05 | 68.32 | 68.49 | 1,302,213 | -1.04(-1.50%) |
Apr 12, 2018 | 68.53 | 70.16 | 68.53 | 69.53 | 1,793,255 | +1.52(+2.23%) |
Apr 11, 2018 | 67.74 | 68.67 | 67.60 | 68.01 | 1,945,696 | -0.05(-0.07%) |
Apr 10, 2018 | 67.93 | 68.92 | 67.11 | 68.06 | 1,718,020 | +1.33(+1.99%) |
Apr 09, 2018 | 66.85 | 68.97 | 66.38 | 66.73 | 2,585,634 | +0.43(+0.65%) |
Apr 06, 2018 | 68.03 | 68.84 | 66.18 | 66.30 | 3,230,355 | -4.40(-6.22%) |
Apr 05, 2018 | 71.44 | 71.84 | 69.97 | 70.70 | 1,511,948 | -0.44(-0.62%) |
Apr 04, 2018 | 68.09 | 71.33 | 68.09 | 71.14 | 2,619,851 | +1.44(+2.07%) |
Apr 03, 2018 | 69.94 | 70.39 | 69.10 | 69.70 | 2,662,977 | +0.66(+0.96%) |
Apr 02, 2018 | 71.86 | 72.45 | 68.88 | 69.04 | 3,263,851 | -3.20(-4.43%) |
Mar 29, 2018 | 72.24 | 72.24 | 72.24 | 0 | +0.89(+1.25%) | |
Mar 28, 2018 | 71.82 | 72.48 | 70.94 | 71.35 | 2,209,225 | -0.73(-1.01%) |
Mar 27, 2018 | 74.87 | 74.90 | 71.75 | 72.08 | 3,025,722 | -2.12(-2.86%) |
Mar 26, 2018 | 73.31 | 74.53 | 72.85 | 74.20 | 3,003,300 | +2.33(+3.24%) |
Mar 23, 2018 | 73.96 | 74.31 | 71.85 | 71.87 | 2,319,937 | -2.07(-2.80%) |
Mar 22, 2018 | 74.53 | 75.33 | 73.89 | 73.94 | 1,639,346 | -1.73(-2.29%) |
Mar 21, 2018 | 76.09 | 76.75 | 75.53 | 75.67 | 1,878,893 | -0.52(-0.68%) |
Mar 20, 2018 | 75.11 | 76.21 | 75.11 | 76.19 | 1,736,083 | +1.19(+1.59%) |
Mar 19, 2018 | 75.77 | 75.99 | 74.20 | 75.00 | 2,540,522 | -1.03(-1.35%) |
Mar 16, 2018 | 75.78 | 76.62 | 75.52 | 76.03 | 3,700,090 | +0.20(+0.26%) |
Mar 15, 2018 | 76.26 | 76.78 | 75.24 | 75.83 | 1,478,528 | -0.18(-0.24%) |
Mar 14, 2018 | 76.57 | 76.61 | 75.37 | 76.01 | 2,185,591 | -0.13(-0.17%) |
Mar 13, 2018 | 77.51 | 78.02 | 75.29 | 76.14 | 4,179,339 | -0.93(-1.21%) |
Mar 12, 2018 | 76.91 | 77.96 | 76.84 | 77.07 | 2,502,706 | +0.87(+1.14%) |
Mar 09, 2018 | 75.80 | 76.90 | 75.80 | 76.20 | 2,819,578 | +0.51(+0.67%) |
Mar 08, 2018 | 74.37 | 75.73 | 74.01 | 75.69 | 3,501,769 | +1.75(+2.37%) |
Mar 07, 2018 | 74.19 | 72.94 | 73.94 | 1,867,115 | -0.04(-0.05%) | |
Mar 06, 2018 | 73.34 | 74.57 | 73.01 | 73.98 | 1,934,626 | +1.18(+1.62%) |
Mar 05, 2018 | 71.48 | 73.43 | 71.20 | 72.80 | 1,974,235 | +0.57(+0.79%) |
Mar 02, 2018 | 70.06 | 72.36 | 69.80 | 72.23 | 2,438,002 | +1.43(+2.02%) |