Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.98 | 65.06 | 63.70 | 64.37 | 5,911,009 | -0.10(-0.15%) |
May 30, 2018 | 63.57 | 64.52 | 63.19 | 64.46 | 4,321,166 | +1.66(+2.64%) |
May 29, 2018 | 64.30 | 64.68 | 62.14 | 62.80 | 5,095,462 | -2.55(-3.90%) |
May 25, 2018 | 65.35 | 65.35 | 65.35 | 0 | -0.26(-0.39%) | |
May 24, 2018 | 65.54 | 65.74 | 64.33 | 65.61 | 2,484,539 | -0.09(-0.14%) |
May 23, 2018 | 65.63 | 66.04 | 64.97 | 65.70 | 2,530,181 | -0.25(-0.37%) |
May 22, 2018 | 65.05 | 66.59 | 64.94 | 65.95 | 2,860,252 | +0.80(+1.22%) |
May 21, 2018 | 65.39 | 65.88 | 64.93 | 65.15 | 2,902,958 | +0.09(+0.15%) |
May 18, 2018 | 65.47 | 65.83 | 64.98 | 65.06 | 1,895,452 | -0.69(-1.05%) |
May 17, 2018 | 65.24 | 65.78 | 64.60 | 65.75 | 3,081,124 | +0.45(+0.68%) |
May 16, 2018 | 65.47 | 65.65 | 64.92 | 65.30 | 2,978,177 | -0.35(-0.53%) |
May 15, 2018 | 65.28 | 66.10 | 65.21 | 65.65 | 1,864,146 | +0.33(+0.51%) |
May 14, 2018 | 65.70 | 66.01 | 65.20 | 65.32 | 1,629,087 | -0.29(-0.45%) |
May 11, 2018 | 65.71 | 66.19 | 65.44 | 65.62 | 2,127,449 | -0.09(-0.14%) |
May 10, 2018 | 64.86 | 65.92 | 64.51 | 65.71 | 2,493,020 | +0.75(+1.15%) |
May 09, 2018 | 64.24 | 65.32 | 63.89 | 64.96 | 2,004,496 | +1.23(+1.93%) |
May 08, 2018 | 63.48 | 64.47 | 63.20 | 63.73 | 2,687,763 | +0.41(+0.64%) |
May 07, 2018 | 63.19 | 63.70 | 62.72 | 63.32 | 2,683,445 | +0.21(+0.33%) |
May 04, 2018 | 62.24 | 63.50 | 61.69 | 63.12 | 2,244,314 | +0.52(+0.83%) |
May 03, 2018 | 62.90 | 63.04 | 61.67 | 62.59 | 1,899,535 | -0.53(-0.84%) |
May 02, 2018 | 63.52 | 64.04 | 63.01 | 63.12 | 2,332,204 | -0.61(-0.95%) |
May 01, 2018 | 62.97 | 63.78 | 62.55 | 63.73 | 2,295,213 | +0.43(+0.67%) |
Apr 30, 2018 | 64.22 | 64.74 | 63.30 | 63.30 | 2,049,988 | -0.82(-1.27%) |
Apr 27, 2018 | 63.42 | 64.20 | 63.16 | 64.12 | 2,043,461 | +0.75(+1.18%) |
Apr 26, 2018 | 63.62 | 63.99 | 63.08 | 63.37 | 3,210,567 | -0.43(-0.67%) |
Apr 25, 2018 | 64.01 | 64.31 | 63.12 | 63.80 | 2,823,937 | -0.20(-0.31%) |
Apr 24, 2018 | 64.17 | 65.52 | 63.39 | 64.00 | 3,756,892 | +0.27(+0.43%) |
Apr 23, 2018 | 63.20 | 64.38 | 63.16 | 63.72 | 4,339,967 | +0.38(+0.60%) |
Apr 20, 2018 | 62.57 | 64.35 | 62.35 | 63.34 | 5,121,871 | -0.18(-0.28%) |
Apr 19, 2018 | 62.23 | 63.79 | 62.21 | 63.52 | 5,692,098 | +1.54(+2.48%) |
Apr 18, 2018 | 62.68 | 63.36 | 61.96 | 61.99 | 4,615,936 | -0.51(-0.82%) |
Apr 17, 2018 | 64.20 | 64.20 | 62.15 | 62.50 | 3,836,002 | -1.42(-2.22%) |
Apr 16, 2018 | 64.36 | 64.54 | 63.52 | 63.92 | 3,038,292 | +0.07(+0.10%) |
Apr 13, 2018 | 66.10 | 66.10 | 63.66 | 63.85 | 4,365,085 | -1.65(-2.52%) |
Apr 12, 2018 | 64.63 | 65.96 | 64.56 | 65.50 | 3,138,513 | +1.37(+2.14%) |
Apr 11, 2018 | 63.81 | 64.59 | 63.63 | 64.13 | 2,741,146 | -0.45(-0.69%) |
Apr 10, 2018 | 64.99 | 65.02 | 63.85 | 64.57 | 4,638,754 | +0.92(+1.44%) |
Apr 09, 2018 | 63.30 | 65.26 | 63.08 | 63.66 | 5,805,336 | +1.13(+1.80%) |
Apr 06, 2018 | 64.20 | 64.23 | 61.81 | 62.53 | 3,826,442 | -2.43(-3.74%) |
Apr 05, 2018 | 65.01 | 65.34 | 64.44 | 64.95 | 2,866,306 | +0.37(+0.57%) |
Apr 04, 2018 | 62.58 | 64.75 | 62.52 | 64.58 | 3,745,966 | +0.91(+1.43%) |
Apr 03, 2018 | 63.03 | 63.89 | 62.61 | 63.67 | 3,606,387 | +1.05(+1.68%) |
Apr 02, 2018 | 64.20 | 64.30 | 61.73 | 62.62 | 4,711,435 | -1.86(-2.88%) |
Mar 29, 2018 | 64.48 | 64.48 | 64.48 | 0 | +1.40(+2.22%) | |
Mar 28, 2018 | 63.29 | 63.75 | 62.38 | 63.08 | 2,927,100 | -0.12(-0.19%) |
Mar 27, 2018 | 65.16 | 65.39 | 62.67 | 63.20 | 2,761,718 | -1.64(-2.53%) |
Mar 26, 2018 | 63.76 | 65.08 | 63.31 | 64.84 | 3,150,482 | +2.32(+3.71%) |
Mar 23, 2018 | 64.99 | 65.29 | 62.36 | 62.52 | 3,580,768 | -2.30(-3.55%) |
Mar 22, 2018 | 66.43 | 66.74 | 64.55 | 64.82 | 3,263,168 | -2.34(-3.49%) |
Mar 21, 2018 | 67.21 | 67.90 | 66.52 | 67.16 | 1,896,688 | +0.19(+0.28%) |
Mar 20, 2018 | 67.71 | 68.01 | 66.87 | 66.97 | 1,926,630 | -0.36(-0.53%) |
Mar 19, 2018 | 67.87 | 66.48 | 67.33 | 2,099,031 | -0.45(-0.67%) | |
Mar 16, 2018 | 67.56 | 68.63 | 67.28 | 67.79 | 5,548,196 | +0.38(+0.56%) |
Mar 15, 2018 | 67.62 | 67.67 | 66.81 | 67.41 | 1,828,041 | +0.07(+0.10%) |
Mar 14, 2018 | 68.72 | 68.73 | 67.00 | 67.34 | 3,054,329 | -1.15(-1.67%) |
Mar 13, 2018 | 69.28 | 69.33 | 68.26 | 68.49 | 3,332,268 | -0.29(-0.43%) |
Mar 12, 2018 | 68.90 | 69.53 | 68.60 | 68.78 | 2,714,526 | -0.26(-0.37%) |
Mar 09, 2018 | 68.14 | 69.06 | 67.80 | 69.04 | 1,957,647 | +1.45(+2.15%) |
Mar 08, 2018 | 68.01 | 68.19 | 66.70 | 67.59 | 1,805,107 | -0.14(-0.21%) |
Mar 07, 2018 | 67.95 | 67.73 | 1,931,041 | +0.38(+0.56%) | ||
Mar 06, 2018 | 67.14 | 67.53 | 66.40 | 67.35 | 2,226,179 | +0.38(+0.57%) |
Mar 05, 2018 | 65.29 | 67.20 | 64.95 | 66.97 | 2,392,709 | +1.00(+1.51%) |
Mar 02, 2018 | 65.08 | 66.19 | 64.00 | 65.98 | 2,951,613 | +0.50(+0.77%) |