Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.30 | 64.55 | 63.45 | 63.50 | 855,716 | -0.81(-1.26%) |
May 30, 2018 | 63.29 | 64.32 | 62.66 | 64.31 | 584,394 | +1.58(+2.52%) |
May 29, 2018 | 62.98 | 63.06 | 62.23 | 62.73 | 642,243 | -0.57(-0.90%) |
May 25, 2018 | 63.30 | 63.30 | 63.30 | 0 | +0.05(+0.08%) | |
May 24, 2018 | 63.49 | 63.72 | 62.90 | 63.25 | 480,276 | -0.20(-0.32%) |
May 23, 2018 | 63.43 | 63.72 | 63.00 | 63.45 | 508,934 | -0.14(-0.22%) |
May 22, 2018 | 64.09 | 64.37 | 63.54 | 63.59 | 581,531 | -0.27(-0.42%) |
May 21, 2018 | 63.93 | 64.03 | 63.63 | 63.86 | 594,254 | +0.09(+0.14%) |
May 18, 2018 | 63.81 | 64.18 | 63.37 | 63.77 | 1,052,762 | -0.05(-0.08%) |
May 17, 2018 | 63.76 | 63.93 | 63.48 | 63.82 | 514,247 | +0.04(+0.06%) |
May 16, 2018 | 63.81 | 64.06 | 63.32 | 63.78 | 430,239 | -0.09(-0.14%) |
May 15, 2018 | 63.90 | 64.39 | 63.53 | 63.87 | 850,733 | -0.26(-0.41%) |
May 14, 2018 | 64.30 | 64.69 | 63.63 | 64.13 | 600,072 | -0.12(-0.19%) |
May 11, 2018 | 64.00 | 64.38 | 63.86 | 64.25 | 478,526 | +0.19(+0.30%) |
May 10, 2018 | 64.01 | 64.29 | 63.59 | 64.06 | 633,472 | +0.05(+0.08%) |
May 09, 2018 | 63.99 | 64.18 | 63.02 | 64.01 | 730,730 | +0.29(+0.46%) |
May 08, 2018 | 63.82 | 63.92 | 63.12 | 63.72 | 838,844 | -0.23(-0.36%) |
May 07, 2018 | 64.08 | 64.31 | 63.23 | 63.95 | 1,229,097 | +0.11(+0.17%) |
May 04, 2018 | 59.30 | 64.89 | 59.10 | 63.84 | 2,014,454 | +4.76(+8.06%) |
May 03, 2018 | 59.09 | 59.65 | 58.29 | 59.08 | 1,338,754 | -0.34(-0.57%) |
May 02, 2018 | 58.68 | 59.88 | 58.54 | 59.42 | 1,255,976 | +0.73(+1.24%) |
May 01, 2018 | 58.70 | 58.89 | 57.56 | 58.69 | 1,078,457 | -0.02(-0.03%) |
Apr 30, 2018 | 61.26 | 61.31 | 58.65 | 58.71 | 1,678,125 | -2.39(-3.91%) |
Apr 27, 2018 | 61.47 | 61.82 | 60.99 | 61.10 | 1,602,445 | -0.15(-0.24%) |
Apr 26, 2018 | 60.83 | 61.34 | 60.58 | 61.25 | 634,163 | +0.45(+0.74%) |
Apr 25, 2018 | 60.98 | 61.19 | 60.44 | 60.80 | 941,385 | -0.27(-0.44%) |
Apr 24, 2018 | 61.40 | 62.08 | 60.72 | 61.07 | 1,241,395 | +0.08(+0.13%) |
Apr 23, 2018 | 60.34 | 61.09 | 60.01 | 60.99 | 525,128 | +0.63(+1.04%) |
Apr 20, 2018 | 61.09 | 61.67 | 60.11 | 60.36 | 669,559 | -0.49(-0.81%) |
Apr 19, 2018 | 61.38 | 61.73 | 60.68 | 60.85 | 583,066 | -0.62(-1.01%) |
Apr 18, 2018 | 60.46 | 61.77 | 60.38 | 61.47 | 1,003,349 | +0.99(+1.64%) |
Apr 17, 2018 | 60.40 | 60.70 | 59.80 | 60.48 | 754,629 | +0.30(+0.50%) |
Apr 16, 2018 | 59.50 | 60.36 | 58.82 | 60.18 | 988,356 | +1.19(+2.02%) |
Apr 13, 2018 | 58.72 | 59.62 | 58.28 | 58.99 | 893,790 | +0.25(+0.43%) |
Apr 12, 2018 | 58.51 | 59.07 | 58.25 | 58.74 | 997,053 | +0.59(+1.01%) |
Apr 11, 2018 | 57.36 | 58.59 | 57.15 | 58.15 | 905,520 | +0.34(+0.59%) |
Apr 10, 2018 | 57.67 | 57.91 | 56.76 | 57.81 | 1,131,502 | +0.70(+1.23%) |
Apr 09, 2018 | 58.34 | 58.34 | 56.98 | 57.11 | 818,467 | -0.96(-1.65%) |
Apr 06, 2018 | 58.29 | 58.69 | 57.65 | 58.07 | 572,889 | -0.50(-0.85%) |
Apr 05, 2018 | 58.54 | 58.86 | 58.13 | 58.57 | 610,793 | +0.26(+0.45%) |
Apr 04, 2018 | 57.46 | 58.48 | 57.15 | 58.31 | 756,967 | +0.38(+0.66%) |
Apr 03, 2018 | 58.32 | 58.41 | 57.11 | 57.93 | 935,241 | -0.01(-0.02%) |
Apr 02, 2018 | 58.50 | 58.93 | 57.27 | 57.94 | 849,786 | -0.59(-1.01%) |
Mar 29, 2018 | 58.53 | 58.53 | 58.53 | 0 | -0.22(-0.37%) | |
Mar 28, 2018 | 58.76 | 59.20 | 58.00 | 58.75 | 646,924 | -0.19(-0.32%) |
Mar 27, 2018 | 59.17 | 59.73 | 58.49 | 58.94 | 1,388,386 | +0.10(+0.17%) |
Mar 26, 2018 | 59.00 | 59.10 | 56.64 | 58.84 | 1,598,216 | +0.35(+0.60%) |
Mar 23, 2018 | 59.41 | 59.94 | 58.43 | 58.49 | 773,227 | -0.92(-1.55%) |
Mar 22, 2018 | 61.24 | 61.24 | 59.33 | 59.41 | 1,341,742 | -2.28(-3.70%) |
Mar 21, 2018 | 62.36 | 62.78 | 61.65 | 61.69 | 914,303 | -0.60(-0.96%) |
Mar 20, 2018 | 63.05 | 63.25 | 61.97 | 62.29 | 1,224,990 | -0.68(-1.08%) |
Mar 19, 2018 | 63.69 | 63.92 | 62.79 | 62.97 | 452,505 | -0.62(-0.97%) |
Mar 16, 2018 | 63.34 | 63.80 | 63.18 | 63.59 | 849,621 | +0.28(+0.44%) |
Mar 15, 2018 | 64.52 | 64.52 | 62.51 | 63.31 | 848,677 | -1.07(-1.66%) |
Mar 14, 2018 | 64.76 | 65.28 | 64.01 | 64.38 | 567,693 | -0.24(-0.37%) |
Mar 13, 2018 | 65.20 | 65.20 | 64.43 | 64.62 | 698,762 | -0.25(-0.39%) |
Mar 12, 2018 | 64.71 | 65.15 | 64.39 | 64.87 | 599,346 | +0.20(+0.31%) |
Mar 09, 2018 | 64.25 | 64.70 | 63.63 | 64.67 | 1,292,624 | +0.86(+1.35%) |
Mar 08, 2018 | 63.92 | 63.92 | 63.42 | 63.81 | 763,233 | +0.05(+0.08%) |
Mar 07, 2018 | 63.81 | 63.76 | 1,027,322 | +0.64(+1.01%) | ||
Mar 06, 2018 | 63.21 | 63.21 | 62.43 | 63.12 | 950,269 | +0.12(+0.19%) |
Mar 05, 2018 | 60.91 | 63.02 | 60.91 | 63.00 | 1,079,251 | +1.68(+2.74%) |
Mar 02, 2018 | 61.79 | 61.94 | 60.93 | 61.32 | 1,019,957 | -0.72(-1.16%) |