Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.75 | 64.90 | 64.05 | 64.11 | 11,932,087 | -0.68(-1.05%) |
May 30, 2018 | 64.01 | 65.09 | 64.00 | 64.79 | 7,184,596 | +0.85(+1.33%) |
May 29, 2018 | 65.05 | 65.41 | 63.53 | 63.94 | 9,894,538 | -1.77(-2.69%) |
May 25, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.67(-1.01%) | |
May 24, 2018 | 66.71 | 67.31 | 65.95 | 66.38 | 5,254,746 | -0.66(-0.98%) |
May 23, 2018 | 66.88 | 67.14 | 66.16 | 67.04 | 7,170,852 | -0.43(-0.64%) |
May 22, 2018 | 68.65 | 68.72 | 67.32 | 67.47 | 6,128,861 | -1.16(-1.69%) |
May 21, 2018 | 68.00 | 68.78 | 68.00 | 68.63 | 8,146,283 | +1.06(+1.57%) |
May 18, 2018 | 67.98 | 68.29 | 67.37 | 67.57 | 6,011,909 | -0.59(-0.87%) |
May 17, 2018 | 67.81 | 68.65 | 67.72 | 68.16 | 8,120,367 | +0.13(+0.19%) |
May 16, 2018 | 67.09 | 68.09 | 66.81 | 68.03 | 6,053,395 | +0.88(+1.31%) |
May 15, 2018 | 67.07 | 67.44 | 66.51 | 67.15 | 5,970,898 | -0.38(-0.56%) |
May 14, 2018 | 67.19 | 67.75 | 67.04 | 67.53 | 6,628,263 | +0.60(+0.90%) |
May 11, 2018 | 67.11 | 67.61 | 66.71 | 66.93 | 6,451,183 | -0.02(-0.03%) |
May 10, 2018 | 66.15 | 67.70 | 66.08 | 66.95 | 7,500,630 | +0.92(+1.39%) |
May 09, 2018 | 64.73 | 66.15 | 64.68 | 66.03 | 10,312,284 | +1.80(+2.80%) |
May 08, 2018 | 64.56 | 64.84 | 63.76 | 64.23 | 6,000,101 | -0.69(-1.06%) |
May 07, 2018 | 64.50 | 65.39 | 64.39 | 64.92 | 6,705,675 | +0.45(+0.70%) |
May 04, 2018 | 63.21 | 65.22 | 62.72 | 64.47 | 7,921,261 | +1.00(+1.58%) |
May 03, 2018 | 63.80 | 65.49 | 61.78 | 63.47 | 15,473,214 | -0.02(-0.03%) |
May 02, 2018 | 62.83 | 63.93 | 62.83 | 63.49 | 8,668,294 | +0.43(+0.68%) |
May 01, 2018 | 63.21 | 63.37 | 61.97 | 63.06 | 7,165,070 | -0.18(-0.28%) |
Apr 30, 2018 | 64.73 | 64.90 | 63.24 | 63.24 | 7,369,825 | -1.08(-1.68%) |
Apr 27, 2018 | 63.95 | 64.97 | 63.66 | 64.32 | 6,992,843 | +0.28(+0.44%) |
Apr 26, 2018 | 63.80 | 64.65 | 63.58 | 64.04 | 13,409,395 | +0.40(+0.63%) |
Apr 25, 2018 | 63.34 | 63.74 | 62.44 | 63.64 | 8,005,498 | +0.46(+0.73%) |
Apr 24, 2018 | 66.01 | 66.18 | 62.34 | 63.18 | 12,438,746 | -2.42(-3.69%) |
Apr 23, 2018 | 65.87 | 66.06 | 65.51 | 65.60 | 5,293,914 | -0.44(-0.67%) |
Apr 20, 2018 | 66.56 | 66.96 | 65.61 | 66.04 | 8,723,797 | -0.49(-0.74%) |
Apr 19, 2018 | 67.76 | 67.83 | 66.20 | 66.53 | 10,143,915 | -1.53(-2.25%) |
Apr 18, 2018 | 67.68 | 68.36 | 67.39 | 68.06 | 6,650,957 | +0.51(+0.75%) |
Apr 17, 2018 | 67.39 | 67.86 | 67.04 | 67.55 | 10,949,967 | +0.54(+0.81%) |
Apr 16, 2018 | 66.69 | 67.27 | 66.08 | 67.01 | 5,507,465 | +0.84(+1.27%) |
Apr 13, 2018 | 67.00 | 67.35 | 65.88 | 66.17 | 6,083,581 | -0.30(-0.45%) |
Apr 12, 2018 | 65.19 | 66.85 | 65.10 | 66.47 | 8,044,492 | +1.74(+2.69%) |
Apr 11, 2018 | 65.13 | 65.26 | 64.46 | 64.73 | 6,872,275 | -1.16(-1.76%) |
Apr 10, 2018 | 64.85 | 66.48 | 64.85 | 65.89 | 9,250,450 | +2.20(+3.45%) |
Apr 09, 2018 | 64.01 | 64.47 | 63.47 | 63.69 | 12,640,092 | -0.02(-0.03%) |
Apr 06, 2018 | 64.82 | 64.99 | 63.20 | 63.71 | 11,325,014 | -1.73(-2.64%) |
Apr 05, 2018 | 64.01 | 65.61 | 63.94 | 65.44 | 9,835,386 | +1.75(+2.75%) |
Apr 04, 2018 | 62.01 | 63.78 | 61.32 | 63.69 | 10,645,852 | +0.37(+0.58%) |
Apr 03, 2018 | 62.27 | 63.79 | 61.46 | 63.32 | 11,797,865 | +1.28(+2.06%) |
Apr 02, 2018 | 63.57 | 64.12 | 61.27 | 62.04 | 11,698,449 | -1.67(-2.62%) |
Mar 29, 2018 | 63.71 | 63.71 | 63.71 | 0 | +1.30(+2.08%) | |
Mar 28, 2018 | 63.89 | 64.46 | 62.33 | 62.41 | 11,078,758 | -1.23(-1.93%) |
Mar 27, 2018 | 64.71 | 65.50 | 63.14 | 63.64 | 11,457,836 | -0.84(-1.30%) |
Mar 26, 2018 | 63.74 | 64.55 | 62.43 | 64.48 | 10,362,276 | +1.42(+2.25%) |
Mar 23, 2018 | 65.66 | 66.05 | 62.96 | 63.06 | 13,309,621 | -2.56(-3.90%) |
Mar 22, 2018 | 66.82 | 67.51 | 65.50 | 65.62 | 8,923,407 | -1.81(-2.68%) |
Mar 21, 2018 | 66.39 | 68.56 | 66.16 | 67.43 | 8,183,916 | +1.04(+1.57%) |
Mar 20, 2018 | 66.87 | 67.18 | 66.10 | 66.39 | 10,390,441 | -0.17(-0.26%) |
Mar 19, 2018 | 67.77 | 67.86 | 65.81 | 66.56 | 12,864,897 | -1.40(-2.06%) |
Mar 16, 2018 | 67.55 | 68.67 | 67.38 | 67.96 | 17,712,716 | +0.08(+0.12%) |
Mar 15, 2018 | 69.09 | 69.28 | 67.87 | 67.88 | 9,032,509 | -1.11(-1.61%) |
Mar 14, 2018 | 70.92 | 70.92 | 68.86 | 68.99 | 8,393,876 | -1.58(-2.24%) |
Mar 13, 2018 | 72.06 | 72.43 | 70.55 | 70.57 | 11,534,264 | -0.77(-1.08%) |
Mar 12, 2018 | 72.24 | 73.23 | 71.18 | 71.34 | 6,995,446 | -0.89(-1.23%) |
Mar 09, 2018 | 70.85 | 72.27 | 70.61 | 72.23 | 5,267,737 | +1.65(+2.34%) |
Mar 08, 2018 | 70.50 | 70.80 | 69.70 | 70.58 | 5,696,179 | +0.41(+0.58%) |
Mar 07, 2018 | 70.47 | 70.17 | 7,732,697 | -0.62(-0.88%) | ||
Mar 06, 2018 | 70.11 | 71.70 | 69.65 | 70.79 | 6,671,060 | +1.13(+1.62%) |
Mar 05, 2018 | 67.98 | 69.99 | 67.53 | 69.66 | 9,278,836 | +1.23(+1.80%) |
Mar 02, 2018 | 68.27 | 68.80 | 67.65 | 68.43 | 9,488,512 | -0.33(-0.48%) |