Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.63 | 66.86 | 65.77 | 65.99 | 511,797 | -0.38(-0.57%) |
May 30, 2018 | 65.74 | 66.69 | 65.56 | 66.37 | 437,940 | +0.85(+1.29%) |
May 29, 2018 | 64.47 | 65.70 | 64.18 | 65.52 | 437,672 | +0.99(+1.54%) |
May 25, 2018 | 64.53 | 64.53 | 64.53 | 0 | -0.70(-1.07%) | |
May 24, 2018 | 65.35 | 65.93 | 64.86 | 65.23 | 419,497 | -0.23(-0.35%) |
May 23, 2018 | 64.58 | 65.56 | 64.40 | 65.46 | 269,919 | +0.65(+1.00%) |
May 22, 2018 | 64.91 | 65.45 | 64.67 | 64.81 | 409,547 | -0.06(-0.09%) |
May 21, 2018 | 63.98 | 64.98 | 63.78 | 64.87 | 724,369 | +1.26(+1.98%) |
May 18, 2018 | 63.43 | 64.11 | 63.43 | 63.61 | 512,897 | -0.01(-0.01%) |
May 17, 2018 | 63.34 | 63.69 | 63.28 | 63.62 | 509,224 | +0.22(+0.35%) |
May 16, 2018 | 62.59 | 63.70 | 62.49 | 63.39 | 483,969 | +0.99(+1.58%) |
May 15, 2018 | 62.28 | 62.86 | 61.97 | 62.41 | 519,577 | +0.18(+0.28%) |
May 14, 2018 | 61.96 | 62.47 | 61.59 | 62.23 | 359,201 | +0.22(+0.36%) |
May 11, 2018 | 61.69 | 62.36 | 61.49 | 62.00 | 526,549 | +0.26(+0.42%) |
May 10, 2018 | 61.35 | 62.05 | 61.34 | 61.75 | 622,785 | +0.42(+0.68%) |
May 09, 2018 | 60.42 | 61.63 | 60.31 | 61.33 | 611,934 | +1.18(+1.96%) |
May 08, 2018 | 61.19 | 61.73 | 60.06 | 60.15 | 738,565 | -0.98(-1.60%) |
May 07, 2018 | 60.71 | 61.59 | 60.20 | 61.13 | 535,508 | +0.52(+0.86%) |
May 04, 2018 | 59.04 | 60.92 | 59.04 | 60.61 | 482,673 | +1.32(+2.23%) |
May 03, 2018 | 58.95 | 60.09 | 58.33 | 59.29 | 1,604,428 | +0.37(+0.63%) |
May 02, 2018 | 58.35 | 59.07 | 57.49 | 58.92 | 776,931 | +0.43(+0.74%) |
May 01, 2018 | 56.91 | 58.70 | 56.75 | 58.48 | 1,098,853 | +1.40(+2.46%) |
Apr 30, 2018 | 57.40 | 57.76 | 56.38 | 57.08 | 996,542 | +0.26(+0.45%) |
Apr 27, 2018 | 58.25 | 59.10 | 55.56 | 56.82 | 2,694,314 | -1.12(-1.92%) |
Apr 26, 2018 | 57.79 | 58.24 | 57.07 | 57.94 | 620,493 | +0.47(+0.81%) |
Apr 25, 2018 | 57.16 | 58.04 | 57.16 | 57.47 | 532,853 | +0.16(+0.28%) |
Apr 24, 2018 | 57.46 | 58.08 | 56.48 | 57.31 | 838,183 | +0.28(+0.49%) |
Apr 23, 2018 | 57.34 | 58.05 | 56.63 | 57.03 | 881,467 | -0.03(-0.06%) |
Apr 20, 2018 | 57.01 | 57.51 | 56.73 | 57.06 | 600,673 | +0.07(+0.13%) |
Apr 19, 2018 | 57.45 | 57.60 | 56.61 | 56.99 | 502,860 | -0.52(-0.91%) |
Apr 18, 2018 | 57.40 | 58.00 | 57.36 | 57.51 | 376,430 | +0.39(+0.69%) |
Apr 17, 2018 | 57.35 | 57.66 | 56.81 | 57.12 | 931,919 | -0.02(-0.04%) |
Apr 16, 2018 | 57.36 | 58.53 | 56.96 | 57.14 | 1,213,416 | +0.18(+0.32%) |
Apr 13, 2018 | 59.71 | 59.71 | 56.26 | 56.96 | 1,051,931 | -3.36(-5.57%) |
Apr 12, 2018 | 60.76 | 61.09 | 60.26 | 60.32 | 633,028 | +0.07(+0.12%) |
Apr 11, 2018 | 59.78 | 61.10 | 59.77 | 60.25 | 825,386 | -0.04(-0.07%) |
Apr 10, 2018 | 60.04 | 61.16 | 59.72 | 60.29 | 839,445 | +1.04(+1.76%) |
Apr 09, 2018 | 59.21 | 60.61 | 59.06 | 59.25 | 535,439 | +0.60(+1.03%) |
Apr 06, 2018 | 59.93 | 60.83 | 58.37 | 58.64 | 1,012,130 | -1.56(-2.60%) |
Apr 05, 2018 | 60.17 | 60.36 | 59.61 | 60.21 | 715,745 | +0.14(+0.23%) |
Apr 04, 2018 | 58.93 | 60.26 | 58.44 | 60.07 | 814,602 | +0.62(+1.04%) |
Apr 03, 2018 | 58.30 | 59.68 | 58.30 | 59.45 | 645,375 | +1.56(+2.69%) |
Apr 02, 2018 | 58.68 | 58.96 | 57.34 | 57.90 | 667,758 | -1.24(-2.09%) |
Mar 29, 2018 | 59.13 | 59.13 | 59.13 | 0 | +0.53(+0.90%) | |
Mar 28, 2018 | 58.16 | 58.86 | 57.97 | 58.60 | 864,460 | +0.59(+1.02%) |
Mar 27, 2018 | 59.37 | 59.37 | 57.69 | 58.01 | 620,634 | -1.26(-2.13%) |
Mar 26, 2018 | 58.15 | 59.36 | 57.91 | 59.27 | 508,526 | +1.64(+2.84%) |
Mar 23, 2018 | 58.64 | 58.90 | 57.51 | 57.63 | 502,407 | -1.03(-1.75%) |
Mar 22, 2018 | 59.27 | 59.73 | 58.60 | 58.66 | 557,716 | -0.99(-1.65%) |
Mar 21, 2018 | 58.71 | 59.97 | 58.35 | 59.65 | 604,954 | +0.91(+1.56%) |
Mar 20, 2018 | 58.07 | 58.83 | 57.87 | 58.73 | 634,544 | +0.91(+1.57%) |
Mar 19, 2018 | 59.47 | 59.75 | 57.68 | 57.83 | 626,782 | -1.74(-2.92%) |
Mar 16, 2018 | 58.35 | 59.71 | 58.19 | 59.57 | 3,615,627 | +1.28(+2.20%) |
Mar 15, 2018 | 58.66 | 58.93 | 58.14 | 58.28 | 1,201,349 | -0.47(-0.81%) |
Mar 14, 2018 | 59.62 | 59.86 | 58.55 | 58.76 | 627,124 | -0.87(-1.47%) |
Mar 13, 2018 | 59.45 | 60.17 | 59.14 | 59.63 | 678,295 | +0.21(+0.35%) |
Mar 12, 2018 | 58.28 | 59.60 | 58.16 | 59.42 | 724,759 | +1.36(+2.35%) |
Mar 09, 2018 | 58.04 | 58.56 | 57.55 | 58.06 | 838,282 | +0.30(+0.53%) |
Mar 08, 2018 | 57.95 | 58.24 | 57.36 | 57.75 | 624,053 | +0.11(+0.20%) |
Mar 07, 2018 | 58.14 | 57.64 | 891,586 | -0.22(-0.39%) | ||
Mar 06, 2018 | 58.16 | 58.64 | 57.59 | 57.87 | 818,954 | -0.19(-0.33%) |
Mar 05, 2018 | 57.82 | 58.71 | 57.39 | 58.06 | 619,568 | +0.02(+0.03%) |
Mar 02, 2018 | 56.20 | 58.23 | 55.92 | 58.04 | 580,468 | +1.40(+2.46%) |