Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.99 | 64.19 | 63.49 | 63.56 | 22,137 | -0.63(-0.99%) |
May 30, 2018 | 63.62 | 64.32 | 63.62 | 64.19 | 30,551 | +0.86(+1.35%) |
May 29, 2018 | 63.27 | 63.60 | 62.90 | 63.33 | 44,922 | -0.29(-0.45%) |
May 25, 2018 | 63.62 | 63.62 | 63.62 | 0 | +0.08(+0.13%) | |
May 24, 2018 | 63.40 | 63.71 | 63.19 | 63.54 | 54,429 | -0.05(-0.07%) |
May 23, 2018 | 63.36 | 63.58 | 63.23 | 63.58 | 24,408 | +0.05(+0.07%) |
May 22, 2018 | 64.20 | 64.20 | 63.47 | 63.54 | 30,247 | -0.57(-0.89%) |
May 21, 2018 | 63.97 | 64.18 | 63.86 | 64.11 | 26,733 | +0.54(+0.85%) |
May 18, 2018 | 63.71 | 63.71 | 63.44 | 63.57 | 23,831 | -0.03(-0.04%) |
May 17, 2018 | 63.40 | 63.76 | 63.37 | 63.59 | 29,201 | +0.22(+0.35%) |
May 16, 2018 | 63.11 | 63.54 | 62.94 | 63.37 | 16,782 | +0.54(+0.86%) |
May 15, 2018 | 62.83 | 62.88 | 62.44 | 62.83 | 15,746 | -0.09(-0.15%) |
May 14, 2018 | 63.18 | 63.23 | 62.77 | 62.92 | 19,136 | -0.14(-0.22%) |
May 11, 2018 | 63.10 | 63.21 | 62.81 | 63.06 | 12,553 | +0.09(+0.15%) |
May 10, 2018 | 62.47 | 63.03 | 62.47 | 62.97 | 21,413 | +0.55(+0.88%) |
May 09, 2018 | 62.19 | 62.58 | 62.00 | 62.42 | 109,795 | +0.38(+0.62%) |
May 08, 2018 | 61.63 | 62.12 | 61.63 | 62.04 | 21,163 | +0.21(+0.33%) |
May 07, 2018 | 61.59 | 62.03 | 61.51 | 61.83 | 13,781 | +0.37(+0.61%) |
May 04, 2018 | 60.60 | 61.57 | 60.37 | 61.46 | 21,137 | +0.76(+1.24%) |
May 03, 2018 | 60.64 | 60.81 | 59.97 | 60.70 | 19,903 | +0.07(+0.11%) |
May 02, 2018 | 60.80 | 61.19 | 60.64 | 60.64 | 14,017 | -0.20(-0.32%) |
May 01, 2018 | 60.46 | 60.83 | 59.93 | 60.83 | 24,245 | +0.39(+0.65%) |
Apr 30, 2018 | 61.15 | 61.40 | 60.44 | 60.44 | 27,611 | -0.70(-1.15%) |
Apr 27, 2018 | 61.33 | 61.35 | 60.88 | 61.14 | 22,211 | +0.03(+0.05%) |
Apr 26, 2018 | 61.13 | 61.38 | 60.96 | 61.11 | 34,619 | +0.11(+0.18%) |
Apr 25, 2018 | 61.05 | 61.17 | 60.59 | 61.00 | 19,910 | -0.02(-0.03%) |
Apr 24, 2018 | 61.68 | 62.05 | 60.53 | 61.02 | 27,186 | -0.52(-0.85%) |
Apr 23, 2018 | 61.50 | 61.91 | 61.24 | 61.54 | 18,674 | +0.06(+0.09%) |
Apr 20, 2018 | 62.11 | 62.11 | 61.42 | 61.49 | 49,152 | -0.53(-0.86%) |
Apr 19, 2018 | 62.24 | 62.38 | 61.67 | 62.02 | 17,356 | -0.25(-0.40%) |
Apr 18, 2018 | 62.30 | 62.63 | 62.22 | 62.27 | 30,974 | +0.21(+0.33%) |
Apr 17, 2018 | 61.87 | 62.29 | 61.77 | 62.06 | 26,058 | +0.44(+0.71%) |
Apr 16, 2018 | 61.17 | 61.76 | 61.16 | 61.63 | 27,621 | +0.81(+1.33%) |
Apr 13, 2018 | 61.66 | 61.66 | 60.65 | 60.81 | 50,933 | -0.33(-0.53%) |
Apr 12, 2018 | 61.09 | 61.46 | 61.04 | 61.14 | 19,407 | +0.38(+0.63%) |
Apr 11, 2018 | 60.66 | 61.12 | 60.66 | 60.76 | 21,652 | -0.15(-0.24%) |
Apr 10, 2018 | 60.72 | 61.11 | 60.36 | 60.91 | 20,695 | +0.90(+1.49%) |
Apr 09, 2018 | 60.35 | 60.82 | 60.01 | 60.01 | 87,360 | -0.00(-0.00%) |
Apr 06, 2018 | 60.76 | 61.12 | 59.62 | 60.01 | 23,287 | -1.18(-1.94%) |
Apr 05, 2018 | 61.04 | 61.50 | 60.90 | 61.20 | 32,933 | +0.28(+0.46%) |
Apr 04, 2018 | 59.37 | 60.92 | 59.37 | 60.92 | 28,885 | +0.82(+1.37%) |
Apr 03, 2018 | 59.72 | 60.27 | 59.45 | 60.10 | 103,490 | +0.82(+1.38%) |
Apr 02, 2018 | 60.95 | 61.02 | 58.85 | 59.28 | 425,557 | -1.73(-2.83%) |
Mar 29, 2018 | 61.00 | 61.00 | 61.00 | 0 | +0.71(+1.18%) | |
Mar 28, 2018 | 60.27 | 60.45 | 60.01 | 60.29 | 14,123 | +0.09(+0.15%) |
Mar 27, 2018 | 61.67 | 61.67 | 60.13 | 60.20 | 25,983 | -0.96(-1.57%) |
Mar 26, 2018 | 60.56 | 61.22 | 60.11 | 61.16 | 33,729 | +1.30(+2.18%) |
Mar 23, 2018 | 61.04 | 61.16 | 59.85 | 59.86 | 26,696 | -1.20(-1.97%) |
Mar 22, 2018 | 62.14 | 62.32 | 61.06 | 61.06 | 18,530 | -1.44(-2.30%) |
Mar 21, 2018 | 62.45 | 62.88 | 62.45 | 62.50 | 19,195 | +0.17(+0.27%) |
Mar 20, 2018 | 62.47 | 62.60 | 62.26 | 62.33 | 24,817 | +0.00(+0.00%) |
Mar 19, 2018 | 62.63 | 62.63 | 61.74 | 62.33 | 27,971 | -0.57(-0.90%) |
Mar 16, 2018 | 62.51 | 63.11 | 62.51 | 62.90 | 38,008 | +0.34(+0.54%) |
Mar 15, 2018 | 62.83 | 62.96 | 62.42 | 62.57 | 21,059 | -0.26(-0.41%) |
Mar 14, 2018 | 63.41 | 63.41 | 62.74 | 62.82 | 23,221 | -0.29(-0.46%) |
Mar 13, 2018 | 63.85 | 63.85 | 62.97 | 63.12 | 21,187 | -0.28(-0.44%) |
Mar 12, 2018 | 63.40 | 63.58 | 63.26 | 63.40 | 17,792 | -0.04(-0.06%) |
Mar 09, 2018 | 62.71 | 63.43 | 62.60 | 63.43 | 96,345 | +1.07(+1.72%) |
Mar 08, 2018 | 62.36 | 62.45 | 62.09 | 62.36 | 16,196 | -0.04(-0.06%) |
Mar 07, 2018 | 61.60 | 62.51 | 61.60 | 62.40 | 37,148 | +0.15(+0.24%) |
Mar 06, 2018 | 62.09 | 62.25 | 61.56 | 62.25 | 59,812 | +0.46(+0.75%) |
Mar 05, 2018 | 60.92 | 61.80 | 60.81 | 61.79 | 31,190 | +0.55(+0.89%) |
Mar 02, 2018 | 60.02 | 61.24 | 59.89 | 61.24 | 21,318 | +0.78(+1.30%) |