Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.78 | 69.11 | 67.74 | 67.84 | 1,198,718 | -0.40(-0.59%) |
May 30, 2018 | 67.27 | 68.78 | 67.02 | 68.24 | 1,043,588 | +1.60(+2.40%) |
May 29, 2018 | 65.49 | 66.85 | 65.12 | 66.64 | 1,028,965 | +0.44(+0.66%) |
May 25, 2018 | 66.20 | 66.20 | 66.20 | 0 | -1.14(-1.69%) | |
May 24, 2018 | 67.83 | 68.04 | 66.57 | 67.34 | 1,191,475 | -1.39(-2.02%) |
May 23, 2018 | 68.65 | 69.48 | 68.03 | 68.73 | 1,273,268 | -0.48(-0.69%) |
May 22, 2018 | 71.50 | 71.97 | 68.73 | 69.21 | 2,075,586 | -2.51(-3.50%) |
May 21, 2018 | 68.07 | 71.83 | 67.98 | 71.72 | 3,600,606 | +4.35(+6.46%) |
May 18, 2018 | 68.32 | 68.84 | 67.34 | 67.37 | 917,472 | -1.00(-1.46%) |
May 17, 2018 | 66.89 | 69.10 | 66.62 | 68.37 | 1,684,368 | +2.05(+3.09%) |
May 16, 2018 | 66.64 | 67.22 | 65.30 | 66.32 | 1,264,478 | -0.34(-0.51%) |
May 15, 2018 | 66.20 | 66.90 | 65.12 | 66.66 | 1,087,769 | +0.42(+0.63%) |
May 14, 2018 | 67.73 | 68.00 | 66.06 | 66.24 | 859,271 | -0.94(-1.40%) |
May 11, 2018 | 68.81 | 68.90 | 66.88 | 67.18 | 936,392 | -1.55(-2.26%) |
May 10, 2018 | 68.34 | 69.99 | 68.14 | 68.73 | 1,607,010 | +1.02(+1.51%) |
May 09, 2018 | 67.60 | 70.27 | 67.60 | 67.71 | 2,837,163 | +1.73(+2.62%) |
May 08, 2018 | 63.59 | 65.98 | 61.07 | 65.98 | 5,440,578 | +2.30(+3.61%) |
May 07, 2018 | 64.05 | 64.78 | 63.45 | 63.68 | 1,857,605 | +0.10(+0.16%) |
May 04, 2018 | 63.22 | 64.11 | 62.59 | 63.58 | 1,057,530 | +0.41(+0.65%) |
May 03, 2018 | 64.45 | 62.90 | 63.17 | 1,151,389 | -1.71(-2.64%) | |
May 02, 2018 | 65.01 | 66.00 | 64.70 | 64.88 | 1,295,324 | -0.12(-0.18%) |
May 01, 2018 | 64.78 | 65.49 | 64.22 | 65.00 | 909,026 | -0.44(-0.67%) |
Apr 30, 2018 | 65.14 | 66.11 | 65.00 | 65.44 | 922,366 | +0.30(+0.46%) |
Apr 27, 2018 | 66.42 | 66.44 | 64.95 | 65.14 | 864,505 | -1.72(-2.57%) |
Apr 26, 2018 | 66.98 | 67.25 | 66.12 | 66.86 | 1,394,512 | -0.06(-0.09%) |
Apr 25, 2018 | 66.29 | 67.27 | 65.67 | 66.92 | 695,276 | +0.63(+0.95%) |
Apr 24, 2018 | 68.39 | 68.39 | 65.71 | 66.29 | 1,444,499 | -2.02(-2.96%) |
Apr 23, 2018 | 67.61 | 68.38 | 66.75 | 68.31 | 892,251 | +0.59(+0.87%) |
Apr 20, 2018 | 68.70 | 68.70 | 66.90 | 67.72 | 1,323,847 | -0.36(-0.53%) |
Apr 19, 2018 | 68.08 | 68.89 | 67.11 | 68.08 | 1,269,589 | -0.09(-0.13%) |
Apr 18, 2018 | 66.16 | 69.24 | 66.16 | 68.17 | 1,454,707 | +2.55(+3.89%) |
Apr 17, 2018 | 65.48 | 66.12 | 64.73 | 65.62 | 1,832,498 | +0.42(+0.64%) |
Apr 16, 2018 | 65.44 | 65.72 | 64.70 | 65.20 | 864,447 | -0.01(-0.02%) |
Apr 13, 2018 | 64.33 | 66.01 | 64.28 | 65.21 | 2,178,367 | +1.37(+2.15%) |
Apr 12, 2018 | 62.74 | 64.13 | 62.08 | 63.84 | 1,343,751 | +1.14(+1.82%) |
Apr 11, 2018 | 62.02 | 64.20 | 62.02 | 62.70 | 1,104,652 | +0.43(+0.69%) |
Apr 10, 2018 | 61.60 | 62.99 | 61.46 | 62.27 | 1,169,883 | +1.75(+2.89%) |
Apr 09, 2018 | 61.86 | 62.06 | 60.43 | 60.52 | 927,208 | -0.67(-1.09%) |
Apr 06, 2018 | 62.42 | 62.98 | 60.22 | 61.19 | 785,730 | -1.70(-2.70%) |
Apr 05, 2018 | 61.75 | 63.81 | 61.43 | 62.89 | 887,315 | +1.41(+2.29%) |
Apr 04, 2018 | 60.83 | 61.57 | 60.00 | 61.48 | 794,018 | -0.33(-0.53%) |
Apr 03, 2018 | 62.06 | 62.29 | 60.97 | 61.81 | 662,759 | +0.33(+0.54%) |
Apr 02, 2018 | 62.59 | 62.60 | 60.41 | 61.48 | 741,782 | -1.38(-2.20%) |
Mar 29, 2018 | 62.86 | 62.86 | 62.86 | 0 | +2.08(+3.42%) | |
Mar 28, 2018 | 60.50 | 61.96 | 59.63 | 60.78 | 4,279,453 | +2.48(+4.25%) |
Mar 27, 2018 | 59.92 | 59.92 | 58.03 | 58.30 | 647,911 | -1.12(-1.88%) |
Mar 26, 2018 | 58.43 | 59.48 | 57.55 | 59.42 | 684,390 | +1.81(+3.14%) |
Mar 23, 2018 | 57.15 | 58.75 | 56.67 | 57.61 | 836,781 | +0.71(+1.25%) |
Mar 22, 2018 | 56.79 | 57.74 | 56.76 | 56.90 | 1,025,262 | -0.95(-1.64%) |
Mar 21, 2018 | 56.89 | 58.55 | 56.72 | 57.85 | 836,450 | +1.42(+2.52%) |
Mar 20, 2018 | 55.86 | 56.70 | 55.77 | 56.43 | 795,998 | +0.98(+1.77%) |
Mar 19, 2018 | 57.00 | 57.28 | 55.16 | 55.45 | 697,728 | -1.87(-3.26%) |
Mar 16, 2018 | 57.04 | 57.97 | 56.98 | 57.32 | 1,679,358 | +0.39(+0.69%) |
Mar 15, 2018 | 57.38 | 58.13 | 56.71 | 56.93 | 678,560 | -0.32(-0.56%) |
Mar 14, 2018 | 57.97 | 58.47 | 57.12 | 57.25 | 665,969 | -0.70(-1.21%) |
Mar 13, 2018 | 58.42 | 58.70 | 57.66 | 57.95 | 907,014 | -0.10(-0.17%) |
Mar 12, 2018 | 58.00 | 58.73 | 57.63 | 58.05 | 656,454 | +0.24(+0.42%) |
Mar 09, 2018 | 56.99 | 57.89 | 56.81 | 57.81 | 644,726 | +1.26(+2.23%) |
Mar 08, 2018 | 56.67 | 57.47 | 55.99 | 56.55 | 1,044,669 | +0.05(+0.09%) |
Mar 07, 2018 | 56.63 | 56.50 | 1,483,806 | +0.79(+1.42%) | ||
Mar 06, 2018 | 57.00 | 57.00 | 55.38 | 55.71 | 868,675 | -0.90(-1.59%) |
Mar 05, 2018 | 55.43 | 56.95 | 55.15 | 56.61 | 586,179 | +0.82(+1.47%) |
Mar 02, 2018 | 54.39 | 55.86 | 53.75 | 55.79 | 664,662 | +0.92(+1.68%) |