Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.32 | 63.34 | 63.19 | 63.25 | 27,304 | -0.02(-0.03%) |
May 30, 2018 | 63.21 | 63.33 | 63.12 | 63.27 | 48,771 | +0.37(+0.59%) |
May 29, 2018 | 63.31 | 63.31 | 62.90 | 62.90 | 23,101 | -0.64(-1.01%) |
May 25, 2018 | 63.54 | 63.54 | 63.54 | 0 | -0.27(-0.42%) | |
May 24, 2018 | 63.73 | 63.80 | 63.63 | 63.80 | 228,856 | +0.04(+0.07%) |
May 23, 2018 | 63.70 | 63.78 | 63.68 | 63.76 | 569,946 | -0.07(-0.11%) |
May 22, 2018 | 63.86 | 63.93 | 63.83 | 63.83 | 19,253 | +0.04(+0.07%) |
May 21, 2018 | 63.88 | 63.88 | 63.75 | 63.79 | 22,935 | +0.10(+0.15%) |
May 18, 2018 | 63.70 | 63.74 | 63.69 | 63.69 | 31,214 | -0.16(-0.26%) |
May 17, 2018 | 63.78 | 63.87 | 63.75 | 63.86 | 26,115 | +0.05(+0.07%) |
May 16, 2018 | 63.71 | 63.81 | 63.67 | 63.81 | 32,618 | +0.15(+0.23%) |
May 15, 2018 | 63.80 | 63.80 | 63.66 | 63.66 | 14,360 | -0.17(-0.27%) |
May 14, 2018 | 63.85 | 64.19 | 63.75 | 63.84 | 22,665 | -0.01(-0.01%) |
May 11, 2018 | 63.85 | 63.93 | 63.80 | 63.85 | 15,085 | -0.01(-0.02%) |
May 10, 2018 | 63.76 | 63.86 | 63.76 | 63.86 | 25,488 | +0.18(+0.28%) |
May 09, 2018 | 63.59 | 63.70 | 63.59 | 63.68 | 24,569 | +0.10(+0.15%) |
May 08, 2018 | 63.65 | 63.65 | 63.50 | 63.58 | 23,831 | +0.03(+0.05%) |
May 07, 2018 | 63.52 | 63.62 | 63.52 | 63.55 | 39,451 | +0.02(+0.04%) |
May 04, 2018 | 63.32 | 63.55 | 63.32 | 63.53 | 22,853 | +0.08(+0.13%) |
May 03, 2018 | 63.46 | 63.48 | 63.34 | 63.45 | 25,671 | -0.05(-0.07%) |
May 02, 2018 | 63.52 | 63.63 | 63.49 | 63.49 | 23,560 | -0.05(-0.08%) |
May 01, 2018 | 63.46 | 63.54 | 63.40 | 63.54 | 19,423 | +0.06(+0.09%) |
Apr 30, 2018 | 63.46 | 63.55 | 63.45 | 63.48 | 25,205 | -0.05(-0.08%) |
Apr 27, 2018 | 63.66 | 63.66 | 63.43 | 63.53 | 18,825 | -0.10(-0.15%) |
Apr 26, 2018 | 63.43 | 63.64 | 63.43 | 63.63 | 9,907 | +0.26(+0.41%) |
Apr 25, 2018 | 63.31 | 63.39 | 63.21 | 63.37 | 32,834 | +0.01(+0.01%) |
Apr 24, 2018 | 63.54 | 63.54 | 63.32 | 63.37 | 10,945 | -0.11(-0.18%) |
Apr 23, 2018 | 63.56 | 63.59 | 63.44 | 63.48 | 16,718 | -0.11(-0.18%) |
Apr 20, 2018 | 63.70 | 63.70 | 63.58 | 63.60 | 18,016 | -0.09(-0.14%) |
Apr 19, 2018 | 63.73 | 63.73 | 63.61 | 63.69 | 13,185 | -0.12(-0.19%) |
Apr 18, 2018 | 63.80 | 63.88 | 63.78 | 63.80 | 26,312 | +0.03(+0.04%) |
Apr 17, 2018 | 63.86 | 63.93 | 63.78 | 63.78 | 7,796 | -0.03(-0.04%) |
Apr 16, 2018 | 63.79 | 63.85 | 63.72 | 63.80 | 18,272 | +0.18(+0.28%) |
Apr 13, 2018 | 63.71 | 63.72 | 63.61 | 63.62 | 12,789 | +0.00(+0.00%) |
Apr 12, 2018 | 63.37 | 63.62 | 63.37 | 63.62 | 12,984 | +0.34(+0.54%) |
Apr 11, 2018 | 63.19 | 63.30 | 63.13 | 63.28 | 42,775 | +0.00(+0.00%) |
Apr 10, 2018 | 63.28 | 63.30 | 63.10 | 63.28 | 19,331 | +0.31(+0.50%) |
Apr 09, 2018 | 62.91 | 63.05 | 62.91 | 62.97 | 16,991 | +0.23(+0.37%) |
Apr 06, 2018 | 62.82 | 62.90 | 62.67 | 62.74 | 23,207 | -0.24(-0.37%) |
Apr 05, 2018 | 62.93 | 63.04 | 62.91 | 62.98 | 15,772 | +0.12(+0.20%) |
Apr 04, 2018 | 62.59 | 62.86 | 62.53 | 62.85 | 22,507 | +0.15(+0.24%) |
Apr 03, 2018 | 62.67 | 62.70 | 62.54 | 62.70 | 17,016 | +0.22(+0.36%) |
Apr 02, 2018 | 62.66 | 62.66 | 62.31 | 62.48 | 37,605 | -0.14(-0.23%) |
Mar 29, 2018 | 62.62 | 62.62 | 62.62 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 62.50 | 62.62 | 62.42 | 62.61 | 19,230 | +0.23(+0.37%) |
Mar 27, 2018 | 62.70 | 62.76 | 62.36 | 62.38 | 52,372 | -0.36(-0.57%) |
Mar 26, 2018 | 62.70 | 62.78 | 62.47 | 62.74 | 66,375 | +0.46(+0.74%) |
Mar 23, 2018 | 62.58 | 62.69 | 62.26 | 62.28 | 9,142 | -0.31(-0.50%) |
Mar 22, 2018 | 62.90 | 62.90 | 62.59 | 62.59 | 33,340 | -0.36(-0.58%) |
Mar 21, 2018 | 62.98 | 63.07 | 62.92 | 62.95 | 94,431 | +0.05(+0.09%) |
Mar 20, 2018 | 62.79 | 62.94 | 62.79 | 62.90 | 17,744 | +0.11(+0.17%) |
Mar 19, 2018 | 62.96 | 62.96 | 62.73 | 62.79 | 20,273 | -0.22(-0.35%) |
Mar 16, 2018 | 62.85 | 63.01 | 62.85 | 63.01 | 22,259 | +0.16(+0.25%) |
Mar 15, 2018 | 62.81 | 62.94 | 62.74 | 62.85 | 14,550 | +0.06(+0.10%) |
Mar 14, 2018 | 63.01 | 63.01 | 62.78 | 62.79 | 30,023 | -0.06(-0.09%) |
Mar 13, 2018 | 62.95 | 63.17 | 62.85 | 62.85 | 34,531 | -0.23(-0.37%) |
Mar 12, 2018 | 63.23 | 63.23 | 63.03 | 63.08 | 20,144 | -0.14(-0.22%) |
Mar 09, 2018 | 63.10 | 63.23 | 63.09 | 63.22 | 29,792 | +0.33(+0.53%) |
Mar 08, 2018 | 62.86 | 62.92 | 62.74 | 62.89 | 39,231 | +0.02(+0.03%) |
Mar 07, 2018 | 62.90 | 62.74 | 62.87 | 28,384 | -0.07(-0.12%) | |
Mar 06, 2018 | 62.96 | 62.97 | 62.83 | 62.94 | 22,775 | +0.12(+0.19%) |
Mar 05, 2018 | 62.65 | 62.88 | 62.65 | 62.82 | 29,633 | -0.03(-0.04%) |
Mar 02, 2018 | 62.41 | 62.85 | 62.41 | 62.85 | 29,421 | +0.12(+0.19%) |