Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.79 | 67.86 | 66.43 | 66.75 | 2,170,775 | +0.11(+0.16%) |
May 30, 2018 | 66.70 | 67.35 | 66.42 | 66.64 | 1,187,566 | +0.18(+0.28%) |
May 29, 2018 | 66.30 | 66.86 | 65.87 | 66.46 | 665,530 | -0.05(-0.07%) |
May 25, 2018 | 66.51 | 66.51 | 66.51 | 0 | -0.13(-0.19%) | |
May 24, 2018 | 66.59 | 66.93 | 65.97 | 66.63 | 491,186 | +0.01(+0.01%) |
May 23, 2018 | 65.83 | 66.64 | 65.71 | 66.62 | 486,761 | +0.37(+0.56%) |
May 22, 2018 | 67.19 | 67.79 | 66.25 | 66.26 | 986,288 | -0.77(-1.15%) |
May 21, 2018 | 67.41 | 67.60 | 66.80 | 67.03 | 1,205,347 | +0.16(+0.23%) |
May 18, 2018 | 67.14 | 67.46 | 66.84 | 66.87 | 601,668 | -0.12(-0.17%) |
May 17, 2018 | 67.16 | 67.47 | 66.73 | 66.99 | 647,716 | -0.27(-0.40%) |
May 16, 2018 | 67.19 | 67.50 | 66.96 | 67.26 | 494,833 | +0.07(+0.10%) |
May 15, 2018 | 67.07 | 67.28 | 66.35 | 67.19 | 634,585 | -0.07(-0.10%) |
May 14, 2018 | 67.51 | 67.74 | 67.09 | 67.26 | 646,250 | -0.29(-0.43%) |
May 11, 2018 | 67.44 | 67.61 | 67.20 | 67.55 | 830,138 | +0.36(+0.54%) |
May 10, 2018 | 66.88 | 67.39 | 66.76 | 67.19 | 502,626 | +0.52(+0.77%) |
May 09, 2018 | 66.72 | 67.00 | 65.99 | 66.68 | 1,146,123 | +0.04(+0.06%) |
May 08, 2018 | 65.87 | 67.07 | 65.78 | 66.64 | 821,639 | +0.73(+1.11%) |
May 07, 2018 | 65.24 | 66.17 | 65.24 | 65.91 | 1,467,307 | +0.69(+1.06%) |
May 04, 2018 | 64.79 | 65.45 | 64.49 | 65.22 | 708,039 | +0.33(+0.51%) |
May 03, 2018 | 63.98 | 65.07 | 63.58 | 64.89 | 1,736,939 | +1.02(+1.60%) |
May 02, 2018 | 63.51 | 64.60 | 63.15 | 63.87 | 1,791,244 | +0.16(+0.24%) |
May 01, 2018 | 63.33 | 63.71 | 62.71 | 63.71 | 943,881 | +0.62(+0.99%) |
Apr 30, 2018 | 62.88 | 64.33 | 62.83 | 63.09 | 1,267,275 | +0.12(+0.19%) |
Apr 27, 2018 | 63.52 | 63.74 | 62.35 | 62.98 | 1,317,215 | -0.22(-0.35%) |
Apr 26, 2018 | 63.88 | 64.10 | 63.18 | 63.20 | 1,008,834 | -0.38(-0.60%) |
Apr 25, 2018 | 64.31 | 64.39 | 63.02 | 63.58 | 1,030,236 | -0.95(-1.48%) |
Apr 24, 2018 | 64.67 | 66.31 | 64.28 | 64.53 | 2,203,323 | +0.80(+1.25%) |
Apr 23, 2018 | 65.44 | 65.83 | 62.58 | 63.73 | 2,821,043 | -1.23(-1.90%) |
Apr 20, 2018 | 62.24 | 65.43 | 62.22 | 64.97 | 3,880,419 | +6.11(+10.39%) |
Apr 19, 2018 | 58.51 | 59.08 | 58.18 | 58.85 | 1,479,280 | +0.05(+0.08%) |
Apr 18, 2018 | 58.30 | 58.92 | 58.12 | 58.81 | 779,077 | +0.34(+0.58%) |
Apr 17, 2018 | 57.60 | 58.67 | 57.17 | 58.47 | 853,180 | +1.43(+2.51%) |
Apr 16, 2018 | 57.37 | 57.77 | 57.03 | 57.04 | 1,727,310 | -0.19(-0.34%) |
Apr 13, 2018 | 56.86 | 57.33 | 56.49 | 57.23 | 2,268,779 | +0.87(+1.55%) |
Apr 12, 2018 | 55.65 | 56.74 | 55.65 | 56.36 | 1,065,663 | +1.02(+1.84%) |
Apr 11, 2018 | 55.23 | 55.96 | 55.14 | 55.34 | 713,379 | -0.15(-0.26%) |
Apr 10, 2018 | 55.51 | 55.61 | 55.00 | 55.48 | 770,426 | +0.78(+1.42%) |
Apr 09, 2018 | 55.03 | 55.45 | 54.67 | 54.70 | 673,560 | +0.10(+0.18%) |
Apr 06, 2018 | 55.03 | 55.31 | 54.19 | 54.61 | 907,073 | -0.87(-1.56%) |
Apr 05, 2018 | 55.20 | 55.54 | 54.84 | 55.47 | 983,100 | +0.80(+1.46%) |
Apr 04, 2018 | 53.49 | 54.84 | 53.49 | 54.67 | 1,299,071 | +0.18(+0.34%) |
Apr 03, 2018 | 54.11 | 54.72 | 53.74 | 54.49 | 1,121,210 | +0.40(+0.74%) |
Apr 02, 2018 | 55.14 | 55.61 | 53.69 | 54.09 | 1,557,273 | -1.10(-1.99%) |
Mar 29, 2018 | 55.19 | 55.19 | 55.19 | 0 | +0.25(+0.46%) | |
Mar 28, 2018 | 55.71 | 55.75 | 54.48 | 54.94 | 1,261,517 | -0.63(-1.14%) |
Mar 27, 2018 | 56.78 | 57.26 | 55.33 | 55.57 | 889,144 | -0.85(-1.50%) |
Mar 26, 2018 | 56.40 | 56.56 | 54.99 | 56.41 | 1,466,652 | +1.00(+1.81%) |
Mar 23, 2018 | 56.64 | 57.24 | 55.32 | 55.41 | 1,056,635 | -1.10(-1.94%) |
Mar 22, 2018 | 57.00 | 57.72 | 56.48 | 56.51 | 1,097,096 | -1.04(-1.81%) |
Mar 21, 2018 | 57.56 | 57.93 | 57.35 | 57.55 | 948,405 | +0.05(+0.08%) |
Mar 20, 2018 | 57.03 | 57.95 | 56.87 | 57.50 | 1,026,232 | +0.49(+0.85%) |
Mar 19, 2018 | 57.50 | 57.74 | 56.31 | 57.02 | 824,118 | -0.52(-0.91%) |
Mar 16, 2018 | 57.17 | 57.79 | 56.71 | 57.54 | 1,781,360 | +0.53(+0.94%) |
Mar 15, 2018 | 56.88 | 57.13 | 56.76 | 57.01 | 1,270,446 | +0.29(+0.51%) |
Mar 14, 2018 | 56.86 | 57.19 | 56.54 | 56.72 | 1,423,596 | +0.04(+0.07%) |
Mar 13, 2018 | 57.06 | 57.11 | 56.50 | 56.68 | 3,095,355 | -0.18(-0.32%) |
Mar 12, 2018 | 56.57 | 57.03 | 56.21 | 56.86 | 2,198,683 | +0.47(+0.83%) |
Mar 09, 2018 | 56.38 | 57.08 | 56.11 | 56.40 | 2,856,744 | +0.60(+1.08%) |
Mar 08, 2018 | 56.02 | 56.37 | 55.57 | 55.79 | 4,362,577 | +0.30(+0.54%) |
Mar 07, 2018 | 55.89 | 55.05 | 55.49 | 2,809,529 | +0.04(+0.07%) | |
Mar 06, 2018 | 56.01 | 56.18 | 55.21 | 55.45 | 7,528,088 | -0.90(-1.60%) |
Mar 05, 2018 | 55.56 | 56.67 | 55.16 | 56.36 | 681,864 | +0.66(+1.19%) |
Mar 02, 2018 | 55.18 | 55.99 | 54.43 | 55.70 | 655,493 | -0.09(-0.16%) |