Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.61 | 69.86 | 69.26 | 69.86 | 10,764 | +0.24(+0.34%) |
May 30, 2018 | 69.67 | 69.73 | 69.42 | 69.62 | 7,737 | +0.04(+0.06%) |
May 29, 2018 | 70.10 | 70.26 | 69.31 | 69.58 | 27,219 | -0.07(-0.10%) |
May 25, 2018 | 69.65 | 69.65 | 69.65 | 0 | +0.45(+0.65%) | |
May 24, 2018 | 69.88 | 69.90 | 68.96 | 69.20 | 74,386 | -1.29(-1.83%) |
May 23, 2018 | 70.88 | 71.00 | 70.40 | 70.49 | 8,815 | -0.39(-0.55%) |
May 22, 2018 | 70.34 | 70.88 | 70.22 | 70.88 | 11,402 | +0.30(+0.43%) |
May 21, 2018 | 70.94 | 71.22 | 70.54 | 70.58 | 14,370 | +0.09(+0.13%) |
May 18, 2018 | 70.83 | 70.95 | 70.27 | 70.49 | 11,755 | -0.25(-0.36%) |
May 17, 2018 | 70.83 | 71.06 | 70.64 | 70.74 | 6,158 | +0.00(+0.01%) |
May 16, 2018 | 70.63 | 71.11 | 70.42 | 70.74 | 10,258 | +0.21(+0.30%) |
May 15, 2018 | 70.19 | 70.99 | 70.15 | 70.53 | 13,906 | +2.22(+3.25%) |
May 14, 2018 | 67.63 | 68.55 | 67.48 | 68.31 | 8,447 | +0.59(+0.88%) |
May 11, 2018 | 67.20 | 67.97 | 67.11 | 67.72 | 7,945 | +0.08(+0.11%) |
May 10, 2018 | 67.56 | 67.94 | 67.37 | 67.64 | 25,477 | -0.79(-1.15%) |
May 09, 2018 | 68.36 | 68.62 | 68.00 | 68.43 | 6,115 | +0.23(+0.34%) |
May 08, 2018 | 68.67 | 69.15 | 67.87 | 68.20 | 23,285 | -0.01(-0.01%) |
May 07, 2018 | 68.41 | 68.51 | 68.11 | 68.21 | 85,244 | +0.06(+0.10%) |
May 04, 2018 | 68.67 | 68.97 | 68.14 | 68.14 | 5,913 | -0.25(-0.36%) |
May 03, 2018 | 68.08 | 68.51 | 67.88 | 68.39 | 3,915 | -0.90(-1.29%) |
May 02, 2018 | 68.94 | 69.44 | 68.29 | 69.29 | 21,783 | +0.14(+0.20%) |
May 01, 2018 | 68.93 | 69.40 | 68.93 | 69.15 | 16,478 | +1.02(+1.49%) |
Apr 30, 2018 | 68.38 | 68.58 | 67.51 | 68.14 | 12,963 | +0.90(+1.33%) |
Apr 27, 2018 | 67.40 | 67.58 | 67.12 | 67.24 | 29,770 | -0.61(-0.90%) |
Apr 26, 2018 | 67.30 | 68.04 | 67.30 | 67.85 | 105,211 | +0.57(+0.84%) |
Apr 25, 2018 | 67.49 | 67.63 | 67.26 | 67.28 | 7,223 | +0.88(+1.32%) |
Apr 24, 2018 | 67.01 | 67.04 | 64.79 | 66.40 | 18,545 | -0.83(-1.23%) |
Apr 23, 2018 | 67.08 | 67.39 | 66.95 | 67.23 | 19,822 | +1.04(+1.57%) |
Apr 20, 2018 | 65.92 | 66.19 | 65.67 | 66.19 | 14,389 | +1.23(+1.90%) |
Apr 19, 2018 | 64.94 | 65.47 | 64.83 | 64.95 | 29,647 | +0.24(+0.37%) |
Apr 18, 2018 | 64.15 | 64.81 | 64.07 | 64.72 | 28,710 | -0.15(-0.22%) |
Apr 17, 2018 | 65.56 | 65.65 | 64.81 | 64.86 | 11,156 | -0.14(-0.22%) |
Apr 16, 2018 | 64.90 | 65.00 | 64.54 | 65.00 | 5,347 | -0.11(-0.18%) |
Apr 13, 2018 | 65.40 | 65.48 | 64.92 | 65.11 | 19,809 | -0.94(-1.42%) |
Apr 12, 2018 | 65.30 | 66.19 | 65.30 | 66.05 | 12,389 | +1.47(+2.27%) |
Apr 11, 2018 | 64.68 | 64.79 | 63.08 | 64.58 | 122,402 | -0.86(-1.31%) |
Apr 10, 2018 | 65.52 | 66.07 | 65.40 | 65.44 | 11,764 | -0.29(-0.44%) |
Apr 09, 2018 | 66.25 | 66.42 | 65.69 | 65.73 | 8,721 | -0.50(-0.75%) |
Apr 06, 2018 | 65.96 | 66.44 | 65.96 | 66.23 | 8,550 | -0.65(-0.97%) |
Apr 05, 2018 | 67.18 | 67.20 | 66.60 | 66.88 | 10,370 | +0.69(+1.04%) |
Apr 04, 2018 | 65.10 | 66.25 | 64.88 | 66.19 | 18,668 | -0.07(-0.11%) |
Apr 03, 2018 | 66.20 | 66.60 | 66.04 | 66.26 | 17,291 | +1.06(+1.63%) |
Apr 02, 2018 | 66.19 | 66.19 | 65.00 | 65.20 | 15,605 | -1.78(-2.66%) |
Mar 29, 2018 | 66.98 | 66.98 | 66.98 | 0 | +0.10(+0.14%) | |
Mar 28, 2018 | 66.22 | 67.10 | 66.12 | 66.88 | 11,882 | +1.78(+2.74%) |
Mar 27, 2018 | 65.41 | 65.50 | 65.00 | 65.10 | 14,352 | +0.86(+1.34%) |
Mar 26, 2018 | 64.47 | 64.52 | 63.95 | 64.24 | 20,587 | -0.71(-1.09%) |
Mar 23, 2018 | 64.73 | 65.01 | 64.30 | 64.95 | 14,079 | -1.68(-2.52%) |
Mar 22, 2018 | 66.57 | 67.00 | 66.35 | 66.63 | 88,296 | +0.42(+0.63%) |
Mar 21, 2018 | 67.34 | 67.67 | 66.00 | 66.21 | 31,834 | -2.36(-3.43%) |
Mar 20, 2018 | 68.39 | 68.81 | 68.27 | 68.56 | 71,410 | +0.75(+1.10%) |
Mar 19, 2018 | 68.19 | 68.46 | 67.55 | 67.82 | 91,435 | -0.45(-0.65%) |
Mar 16, 2018 | 67.90 | 68.55 | 67.81 | 68.27 | 57,002 | +0.42(+0.61%) |
Mar 15, 2018 | 67.60 | 67.94 | 67.38 | 67.85 | 27,004 | +0.92(+1.37%) |
Mar 14, 2018 | 67.22 | 67.36 | 66.91 | 66.93 | 5,305 | +0.07(+0.10%) |
Mar 13, 2018 | 66.96 | 67.49 | 66.60 | 66.86 | 89,528 | -0.20(-0.31%) |
Mar 12, 2018 | 67.60 | 67.76 | 67.05 | 67.07 | 12,990 | -0.04(-0.06%) |
Mar 09, 2018 | 68.00 | 68.00 | 66.94 | 67.11 | 48,091 | -0.08(-0.12%) |
Mar 08, 2018 | 66.96 | 67.56 | 66.96 | 67.19 | 41,618 | +0.12(+0.19%) |
Mar 07, 2018 | 67.23 | 66.25 | 67.06 | 107,012 | +0.95(+1.44%) | |
Mar 06, 2018 | 66.40 | 66.43 | 65.56 | 66.11 | 34,650 | -1.44(-2.13%) |
Mar 05, 2018 | 67.27 | 67.58 | 67.23 | 67.55 | 9,523 | +0.25(+0.38%) |
Mar 02, 2018 | 66.85 | 67.66 | 66.85 | 67.30 | 11,034 | -0.47(-0.69%) |