Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.97 | 66.32 | 65.51 | 65.79 | 1,333,197 | -0.33(-0.49%) |
May 30, 2018 | 65.36 | 66.37 | 65.24 | 66.12 | 1,061,763 | +1.07(+1.64%) |
May 29, 2018 | 65.18 | 65.66 | 64.82 | 65.05 | 1,147,618 | -0.72(-1.10%) |
May 25, 2018 | 65.77 | 65.77 | 65.77 | 0 | -0.34(-0.51%) | |
May 24, 2018 | 65.81 | 66.37 | 65.68 | 66.11 | 1,352,211 | +0.23(+0.35%) |
May 23, 2018 | 65.36 | 65.93 | 64.94 | 65.88 | 1,618,121 | +0.19(+0.29%) |
May 22, 2018 | 66.33 | 66.62 | 65.64 | 65.69 | 1,125,092 | -0.51(-0.78%) |
May 21, 2018 | 66.50 | 66.63 | 65.82 | 66.21 | 1,220,978 | +0.67(+1.03%) |
May 18, 2018 | 65.53 | 65.79 | 65.37 | 65.54 | 1,024,766 | +0.08(+0.12%) |
May 17, 2018 | 64.81 | 65.88 | 64.73 | 65.46 | 1,056,291 | +0.58(+0.90%) |
May 16, 2018 | 64.59 | 65.18 | 64.33 | 64.87 | 1,248,156 | +0.26(+0.40%) |
May 15, 2018 | 64.51 | 64.71 | 64.18 | 64.62 | 1,174,314 | -0.14(-0.21%) |
May 14, 2018 | 65.12 | 65.20 | 64.49 | 64.76 | 2,055,679 | -0.26(-0.40%) |
May 11, 2018 | 64.82 | 65.38 | 64.69 | 65.01 | 1,032,786 | +0.15(+0.23%) |
May 10, 2018 | 64.79 | 65.12 | 64.25 | 64.86 | 1,393,256 | +0.46(+0.72%) |
May 09, 2018 | 64.28 | 64.76 | 63.74 | 64.40 | 1,442,759 | +0.27(+0.42%) |
May 08, 2018 | 63.39 | 64.30 | 63.06 | 64.13 | 2,317,600 | +1.01(+1.60%) |
May 07, 2018 | 62.40 | 63.24 | 62.24 | 63.13 | 1,817,471 | +0.87(+1.40%) |
May 04, 2018 | 61.51 | 62.61 | 61.20 | 62.26 | 1,449,740 | +0.42(+0.69%) |
May 03, 2018 | 61.43 | 62.16 | 60.71 | 61.83 | 2,349,960 | +0.13(+0.21%) |
May 02, 2018 | 61.19 | 62.45 | 60.97 | 61.70 | 2,711,790 | +0.34(+0.55%) |
May 01, 2018 | 61.28 | 61.39 | 60.05 | 61.37 | 1,963,777 | -0.04(-0.06%) |
Apr 30, 2018 | 62.51 | 62.69 | 61.37 | 61.41 | 2,299,682 | -0.77(-1.24%) |
Apr 27, 2018 | 62.50 | 62.84 | 61.67 | 62.18 | 2,373,429 | -0.69(-1.10%) |
Apr 26, 2018 | 62.73 | 63.36 | 62.33 | 62.87 | 1,604,831 | +0.16(+0.25%) |
Apr 25, 2018 | 63.35 | 63.52 | 62.32 | 62.71 | 2,329,589 | -0.80(-1.26%) |
Apr 24, 2018 | 64.44 | 65.01 | 62.21 | 63.51 | 2,421,098 | -0.43(-0.68%) |
Apr 23, 2018 | 65.03 | 65.11 | 63.65 | 63.95 | 2,323,511 | -0.87(-1.34%) |
Apr 20, 2018 | 64.90 | 65.21 | 64.07 | 64.82 | 3,393,092 | +0.11(+0.17%) |
Apr 19, 2018 | 64.21 | 64.95 | 63.76 | 64.71 | 3,741,023 | +1.47(+2.33%) |
Apr 18, 2018 | 63.47 | 64.11 | 62.26 | 63.23 | 6,886,430 | +4.00(+6.76%) |
Apr 17, 2018 | 59.04 | 59.62 | 58.74 | 59.23 | 2,279,527 | +0.50(+0.86%) |
Apr 16, 2018 | 58.41 | 58.84 | 58.19 | 58.73 | 1,729,225 | +0.90(+1.55%) |
Apr 13, 2018 | 58.79 | 58.82 | 57.52 | 57.83 | 1,361,919 | -0.52(-0.90%) |
Apr 12, 2018 | 58.22 | 58.75 | 58.16 | 58.35 | 1,565,055 | +0.41(+0.70%) |
Apr 11, 2018 | 57.26 | 58.51 | 57.10 | 57.95 | 1,627,013 | +0.26(+0.45%) |
Apr 10, 2018 | 57.88 | 58.27 | 57.38 | 57.69 | 1,888,656 | +0.65(+1.14%) |
Apr 09, 2018 | 57.54 | 57.92 | 56.99 | 57.04 | 1,107,845 | -0.15(-0.26%) |
Apr 06, 2018 | 58.25 | 58.59 | 56.73 | 57.19 | 1,891,297 | -1.69(-2.87%) |
Apr 05, 2018 | 57.97 | 59.01 | 57.71 | 58.88 | 1,515,667 | +1.28(+2.23%) |
Apr 04, 2018 | 56.59 | 57.61 | 55.96 | 57.59 | 2,659,354 | +0.10(+0.17%) |
Apr 03, 2018 | 57.27 | 57.54 | 56.78 | 57.49 | 1,370,348 | +0.52(+0.92%) |
Apr 02, 2018 | 58.06 | 58.39 | 56.28 | 56.97 | 1,426,775 | -1.30(-2.24%) |
Mar 29, 2018 | 58.27 | 58.27 | 58.27 | 0 | +1.35(+2.38%) | |
Mar 28, 2018 | 56.85 | 57.33 | 56.34 | 56.92 | 1,777,484 | +0.15(+0.26%) |
Mar 27, 2018 | 57.60 | 58.23 | 56.50 | 56.77 | 1,121,961 | -0.84(-1.46%) |
Mar 26, 2018 | 56.98 | 57.65 | 56.41 | 57.61 | 1,336,271 | +1.32(+2.35%) |
Mar 23, 2018 | 57.07 | 57.53 | 56.20 | 56.29 | 1,579,644 | -0.58(-1.03%) |
Mar 22, 2018 | 58.04 | 58.29 | 56.82 | 56.87 | 1,348,789 | -1.73(-2.95%) |
Mar 21, 2018 | 58.52 | 59.14 | 58.07 | 58.60 | 915,529 | +0.18(+0.30%) |
Mar 20, 2018 | 58.33 | 58.92 | 58.16 | 58.42 | 1,278,263 | +0.18(+0.31%) |
Mar 19, 2018 | 58.09 | 58.34 | 57.63 | 58.24 | 1,279,697 | +0.11(+0.19%) |
Mar 16, 2018 | 58.47 | 58.47 | 58.01 | 58.13 | 2,344,901 | -0.17(-0.29%) |
Mar 15, 2018 | 58.41 | 58.41 | 57.32 | 58.30 | 1,736,638 | -0.09(-0.15%) |
Mar 14, 2018 | 58.59 | 58.59 | 57.80 | 58.39 | 2,948,516 | +0.19(+0.32%) |
Mar 13, 2018 | 58.67 | 58.77 | 58.07 | 58.20 | 1,395,157 | -0.10(-0.17%) |
Mar 12, 2018 | 59.66 | 59.66 | 58.18 | 58.30 | 2,641,422 | -1.38(-2.32%) |
Mar 09, 2018 | 58.75 | 59.70 | 58.45 | 59.69 | 1,191,915 | +1.35(+2.32%) |
Mar 08, 2018 | 58.09 | 58.42 | 57.59 | 58.33 | 1,023,870 | +0.52(+0.91%) |
Mar 07, 2018 | 57.97 | 57.81 | 1,435,790 | -0.07(-0.12%) | ||
Mar 06, 2018 | 57.85 | 58.31 | 57.53 | 57.88 | 1,297,652 | +0.21(+0.36%) |
Mar 05, 2018 | 56.47 | 57.98 | 56.24 | 57.67 | 1,448,074 | +0.71(+1.25%) |
Mar 02, 2018 | 56.97 | 57.14 | 55.98 | 56.96 | 1,962,766 | -0.57(-1.00%) |