Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.52 | 66.00 | 64.43 | 64.56 | 241,754 | -0.99(-1.50%) |
May 30, 2018 | 65.43 | 66.94 | 65.14 | 65.55 | 463,087 | +0.64(+0.99%) |
May 29, 2018 | 64.34 | 65.38 | 62.50 | 64.91 | 319,809 | -0.11(-0.17%) |
May 25, 2018 | 65.01 | 65.01 | 65.01 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.59 | 65.31 | 64.13 | 65.17 | 227,250 | +0.58(+0.90%) |
May 23, 2018 | 63.86 | 65.00 | 63.70 | 64.59 | 184,593 | +0.35(+0.55%) |
May 22, 2018 | 63.77 | 65.34 | 63.77 | 64.24 | 210,699 | +0.92(+1.45%) |
May 21, 2018 | 63.55 | 64.28 | 62.77 | 63.32 | 199,712 | +0.61(+0.97%) |
May 18, 2018 | 64.48 | 64.50 | 61.73 | 62.71 | 470,489 | -2.45(-3.76%) |
May 17, 2018 | 65.23 | 65.68 | 64.60 | 65.16 | 279,680 | -0.15(-0.23%) |
May 16, 2018 | 64.43 | 65.87 | 64.40 | 65.31 | 252,216 | +1.25(+1.95%) |
May 15, 2018 | 64.36 | 64.53 | 63.78 | 64.06 | 244,807 | -0.23(-0.35%) |
May 14, 2018 | 64.30 | 65.52 | 64.17 | 64.28 | 208,019 | +0.43(+0.68%) |
May 11, 2018 | 64.73 | 64.83 | 63.27 | 63.85 | 258,271 | -1.07(-1.65%) |
May 10, 2018 | 64.21 | 65.16 | 63.65 | 64.93 | 275,354 | +1.11(+1.74%) |
May 09, 2018 | 63.51 | 64.10 | 63.00 | 63.81 | 284,047 | +0.44(+0.70%) |
May 08, 2018 | 62.75 | 63.59 | 62.62 | 63.37 | 285,699 | +0.52(+0.83%) |
May 07, 2018 | 62.30 | 63.26 | 61.85 | 62.85 | 378,169 | +1.24(+2.02%) |
May 04, 2018 | 60.24 | 62.25 | 59.76 | 61.60 | 328,883 | +1.03(+1.71%) |
May 03, 2018 | 59.91 | 60.94 | 58.30 | 60.57 | 566,307 | +0.33(+0.54%) |
May 02, 2018 | 59.40 | 61.17 | 59.02 | 60.25 | 666,330 | +0.91(+1.53%) |
May 01, 2018 | 59.32 | 59.63 | 56.50 | 59.34 | 750,540 | +0.67(+1.14%) |
Apr 30, 2018 | 60.05 | 60.49 | 58.28 | 58.67 | 508,658 | -1.37(-2.28%) |
Apr 27, 2018 | 61.29 | 61.50 | 59.02 | 60.04 | 390,253 | -1.14(-1.87%) |
Apr 26, 2018 | 59.95 | 61.57 | 59.81 | 61.18 | 281,746 | +1.87(+3.16%) |
Apr 25, 2018 | 59.20 | 59.75 | 57.71 | 59.31 | 348,557 | +0.31(+0.52%) |
Apr 24, 2018 | 61.42 | 61.72 | 58.58 | 59.00 | 622,026 | -1.80(-2.96%) |
Apr 23, 2018 | 60.47 | 61.54 | 60.18 | 60.81 | 441,433 | +0.71(+1.18%) |
Apr 20, 2018 | 60.73 | 61.40 | 59.91 | 60.10 | 710,883 | -0.92(-1.50%) |
Apr 19, 2018 | 64.35 | 64.35 | 60.93 | 61.01 | 583,634 | -3.96(-6.10%) |
Apr 18, 2018 | 67.09 | 67.09 | 64.86 | 64.97 | 613,500 | -2.43(-3.61%) |
Apr 17, 2018 | 66.99 | 67.92 | 66.31 | 67.41 | 352,318 | +1.15(+1.74%) |
Apr 16, 2018 | 66.09 | 66.40 | 65.18 | 66.26 | 479,106 | +0.84(+1.28%) |
Apr 13, 2018 | 65.21 | 66.14 | 64.77 | 65.42 | 599,753 | +0.97(+1.50%) |
Apr 12, 2018 | 64.11 | 64.94 | 63.88 | 64.45 | 433,354 | +0.70(+1.10%) |
Apr 11, 2018 | 62.35 | 64.33 | 61.94 | 63.75 | 404,470 | +0.91(+1.44%) |
Apr 10, 2018 | 61.54 | 63.24 | 61.04 | 62.85 | 595,472 | +2.28(+3.76%) |
Apr 09, 2018 | 61.27 | 62.83 | 60.51 | 60.57 | 224,415 | +0.15(+0.24%) |
Apr 06, 2018 | 61.04 | 62.00 | 60.01 | 60.42 | 292,889 | -1.58(-2.54%) |
Apr 05, 2018 | 62.69 | 63.11 | 61.75 | 62.00 | 452,826 | -0.04(-0.06%) |
Apr 04, 2018 | 59.76 | 62.28 | 59.38 | 62.04 | 445,819 | +0.70(+1.14%) |
Apr 03, 2018 | 60.21 | 61.65 | 60.21 | 61.34 | 581,037 | +1.69(+2.84%) |
Apr 02, 2018 | 62.44 | 62.84 | 59.17 | 59.64 | 581,358 | -3.31(-5.26%) |
Mar 29, 2018 | 62.95 | 62.95 | 62.95 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.03 | 62.35 | 60.56 | 61.40 | 332,514 | -0.68(-1.10%) |
Mar 27, 2018 | 65.34 | 65.99 | 61.70 | 62.08 | 338,227 | -3.21(-4.92%) |
Mar 26, 2018 | 63.96 | 65.38 | 63.48 | 65.29 | 457,852 | +2.51(+4.00%) |
Mar 23, 2018 | 66.71 | 67.25 | 62.75 | 62.78 | 358,926 | -3.88(-5.82%) |
Mar 22, 2018 | 68.12 | 69.05 | 66.60 | 66.66 | 349,185 | -2.24(-3.25%) |
Mar 21, 2018 | 68.11 | 70.20 | 68.11 | 68.90 | 442,919 | +0.79(+1.16%) |
Mar 20, 2018 | 68.45 | 68.89 | 67.88 | 68.11 | 259,693 | -0.34(-0.49%) |
Mar 19, 2018 | 69.24 | 69.35 | 67.32 | 68.44 | 289,617 | -1.16(-1.67%) |
Mar 16, 2018 | 70.35 | 70.43 | 68.83 | 69.60 | 706,307 | -0.88(-1.24%) |
Mar 15, 2018 | 69.29 | 70.60 | 68.67 | 70.48 | 541,167 | +1.52(+2.20%) |
Mar 14, 2018 | 69.29 | 70.17 | 68.87 | 68.96 | 414,533 | -0.25(-0.36%) |
Mar 13, 2018 | 70.24 | 71.36 | 69.01 | 69.21 | 415,565 | -0.77(-1.10%) |
Mar 12, 2018 | 70.95 | 71.59 | 69.91 | 69.98 | 252,428 | -0.62(-0.88%) |
Mar 09, 2018 | 68.88 | 71.15 | 68.88 | 70.60 | 428,726 | +1.54(+2.23%) |
Mar 08, 2018 | 69.23 | 69.46 | 68.43 | 69.06 | 270,350 | +0.21(+0.30%) |
Mar 07, 2018 | 68.37 | 69.84 | 68.27 | 68.86 | 441,786 | -0.22(-0.31%) |
Mar 06, 2018 | 66.47 | 69.25 | 66.21 | 69.07 | 480,109 | +2.98(+4.50%) |
Mar 05, 2018 | 65.72 | 66.84 | 65.49 | 66.10 | 464,305 | +0.14(+0.21%) |
Mar 02, 2018 | 64.46 | 66.21 | 64.14 | 65.96 | 259,759 | +0.82(+1.26%) |