Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.96 | 68.96 | 67.88 | 67.91 | 1,834,127 | -0.94(-1.37%) |
May 30, 2018 | 67.51 | 68.97 | 67.33 | 68.85 | 1,885,723 | +1.64(+2.43%) |
May 29, 2018 | 66.75 | 67.27 | 66.46 | 67.22 | 1,735,628 | +0.19(+0.29%) |
May 25, 2018 | 67.02 | 67.02 | 67.02 | 0 | -0.51(-0.76%) | |
May 24, 2018 | 67.35 | 68.00 | 66.42 | 67.54 | 1,191,916 | -0.12(-0.17%) |
May 23, 2018 | 67.03 | 67.74 | 65.84 | 67.65 | 1,613,643 | +0.59(+0.88%) |
May 22, 2018 | 67.87 | 68.53 | 66.06 | 67.06 | 2,691,040 | +0.05(+0.07%) |
May 21, 2018 | 66.47 | 67.71 | 66.39 | 67.02 | 2,347,594 | +0.75(+1.13%) |
May 18, 2018 | 65.35 | 66.34 | 65.35 | 66.27 | 1,471,392 | +1.05(+1.60%) |
May 17, 2018 | 64.40 | 65.62 | 64.39 | 65.22 | 1,170,491 | +0.60(+0.93%) |
May 16, 2018 | 64.72 | 65.48 | 64.18 | 64.62 | 1,160,339 | +0.14(+0.21%) |
May 15, 2018 | 64.49 | 65.19 | 63.84 | 64.49 | 1,733,888 | -0.32(-0.49%) |
May 14, 2018 | 63.25 | 65.26 | 62.73 | 64.81 | 3,108,275 | +1.45(+2.28%) |
May 11, 2018 | 61.88 | 63.43 | 61.87 | 63.36 | 1,922,428 | +1.66(+2.68%) |
May 10, 2018 | 60.75 | 61.73 | 60.66 | 61.70 | 1,717,494 | +1.01(+1.66%) |
May 09, 2018 | 60.66 | 61.17 | 60.17 | 60.69 | 2,319,736 | +0.19(+0.32%) |
May 08, 2018 | 60.54 | 61.44 | 60.09 | 60.50 | 1,677,189 | -0.30(-0.49%) |
May 07, 2018 | 60.87 | 61.00 | 60.34 | 60.80 | 1,765,933 | -0.14(-0.22%) |
May 04, 2018 | 59.90 | 61.26 | 58.88 | 60.94 | 1,227,930 | +0.74(+1.22%) |
May 03, 2018 | 60.66 | 60.81 | 58.39 | 60.20 | 2,503,755 | -1.87(-3.01%) |
May 02, 2018 | 61.62 | 62.88 | 61.14 | 62.07 | 2,131,128 | +0.40(+0.65%) |
May 01, 2018 | 61.65 | 62.68 | 60.87 | 61.67 | 1,917,804 | -0.22(-0.35%) |
Apr 30, 2018 | 62.44 | 62.68 | 61.49 | 61.88 | 1,955,165 | -0.39(-0.63%) |
Apr 27, 2018 | 61.22 | 62.51 | 60.59 | 62.28 | 3,795,718 | +1.61(+2.66%) |
Apr 26, 2018 | 57.12 | 61.61 | 56.88 | 60.66 | 5,589,605 | +4.07(+7.19%) |
Apr 25, 2018 | 55.48 | 56.63 | 54.63 | 56.60 | 2,857,484 | +0.91(+1.63%) |
Apr 24, 2018 | 56.65 | 56.94 | 55.46 | 55.69 | 1,801,768 | -0.41(-0.73%) |
Apr 23, 2018 | 54.84 | 56.70 | 54.73 | 56.10 | 1,980,925 | +1.19(+2.17%) |
Apr 20, 2018 | 55.68 | 57.00 | 54.73 | 54.90 | 2,156,558 | +0.41(+0.75%) |
Apr 19, 2018 | 54.81 | 55.00 | 54.13 | 54.49 | 1,657,889 | -0.71(-1.29%) |
Apr 18, 2018 | 53.81 | 56.23 | 53.55 | 55.20 | 2,721,322 | +1.83(+3.43%) |
Apr 17, 2018 | 54.59 | 54.71 | 53.24 | 53.37 | 3,457,324 | -1.02(-1.87%) |
Apr 16, 2018 | 54.80 | 55.06 | 53.97 | 54.39 | 3,710,345 | +1.32(+2.49%) |
Apr 13, 2018 | 54.97 | 54.97 | 53.03 | 53.07 | 2,166,163 | -1.71(-3.12%) |
Apr 12, 2018 | 56.09 | 56.39 | 54.67 | 54.79 | 1,695,613 | -1.04(-1.86%) |
Apr 11, 2018 | 55.36 | 56.19 | 55.19 | 55.82 | 1,922,995 | -0.10(-0.18%) |
Apr 10, 2018 | 54.65 | 56.23 | 54.62 | 55.92 | 2,139,796 | +1.87(+3.45%) |
Apr 09, 2018 | 54.38 | 55.03 | 53.94 | 54.06 | 1,997,720 | -0.27(-0.50%) |
Apr 06, 2018 | 55.37 | 55.86 | 53.59 | 54.33 | 1,830,338 | -1.51(-2.71%) |
Apr 05, 2018 | 56.59 | 56.68 | 55.30 | 55.84 | 2,371,717 | -0.47(-0.84%) |
Apr 04, 2018 | 54.56 | 56.73 | 54.42 | 56.31 | 1,802,259 | +0.97(+1.76%) |
Apr 03, 2018 | 55.40 | 55.95 | 54.87 | 55.34 | 1,698,497 | +0.38(+0.70%) |
Apr 02, 2018 | 56.92 | 57.35 | 54.42 | 54.96 | 2,970,092 | -2.39(-4.17%) |
Mar 29, 2018 | 57.35 | 57.35 | 57.35 | 0 | +2.75(+5.03%) | |
Mar 28, 2018 | 54.22 | 55.19 | 53.93 | 54.60 | 1,878,073 | +0.51(+0.94%) |
Mar 27, 2018 | 54.89 | 55.40 | 53.84 | 54.09 | 1,576,939 | -0.66(-1.21%) |
Mar 26, 2018 | 54.77 | 55.18 | 53.49 | 54.76 | 1,407,352 | +0.72(+1.33%) |
Mar 23, 2018 | 54.89 | 55.35 | 53.82 | 54.04 | 2,432,216 | -0.58(-1.07%) |
Mar 22, 2018 | 56.12 | 56.15 | 54.54 | 54.62 | 2,155,675 | -1.68(-2.99%) |
Mar 21, 2018 | 57.24 | 57.59 | 56.24 | 56.31 | 1,442,425 | -0.86(-1.51%) |
Mar 20, 2018 | 57.55 | 57.75 | 56.70 | 57.17 | 1,087,812 | -0.35(-0.60%) |
Mar 19, 2018 | 58.42 | 58.74 | 57.24 | 57.52 | 1,447,786 | -1.07(-1.83%) |
Mar 16, 2018 | 57.55 | 59.15 | 57.53 | 58.59 | 2,373,423 | +1.27(+2.22%) |
Mar 15, 2018 | 57.07 | 57.98 | 57.07 | 57.32 | 1,444,824 | +0.33(+0.57%) |
Mar 14, 2018 | 57.58 | 57.73 | 56.90 | 56.99 | 3,120,944 | -0.28(-0.49%) |
Mar 13, 2018 | 58.01 | 58.20 | 56.87 | 57.27 | 2,437,722 | -0.66(-1.15%) |
Mar 12, 2018 | 59.44 | 59.82 | 57.89 | 57.93 | 1,702,027 | -1.53(-2.57%) |
Mar 09, 2018 | 59.06 | 59.51 | 58.49 | 59.46 | 1,006,423 | +0.85(+1.44%) |
Mar 08, 2018 | 58.29 | 58.72 | 58.06 | 58.62 | 1,311,520 | +0.57(+0.99%) |
Mar 07, 2018 | 58.52 | 58.04 | 1,643,976 | -0.91(-1.54%) | ||
Mar 06, 2018 | 58.74 | 59.03 | 58.34 | 58.95 | 1,489,770 | +0.33(+0.56%) |
Mar 05, 2018 | 58.74 | 59.09 | 58.13 | 58.63 | 2,075,029 | +0.18(+0.31%) |
Mar 02, 2018 | 57.55 | 58.70 | 56.98 | 58.44 | 2,305,193 | +0.33(+0.56%) |