Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.32 | 65.86 | 64.90 | 65.16 | 216,661 | +0.08(+0.12%) |
May 30, 2018 | 63.10 | 65.38 | 63.10 | 65.08 | 273,002 | +1.82(+2.88%) |
May 29, 2018 | 63.43 | 64.41 | 62.84 | 63.25 | 265,067 | +0.63(+1.01%) |
May 25, 2018 | 62.62 | 62.62 | 62.62 | 0 | +1.40(+2.29%) | |
May 24, 2018 | 61.55 | 61.66 | 60.86 | 61.22 | 178,374 | -0.36(-0.58%) |
May 23, 2018 | 61.75 | 61.91 | 60.97 | 61.58 | 345,000 | -2.37(-3.70%) |
May 22, 2018 | 63.60 | 64.76 | 63.49 | 63.94 | 358,458 | +0.25(+0.39%) |
May 21, 2018 | 64.14 | 64.27 | 63.56 | 63.69 | 177,362 | -0.27(-0.42%) |
May 18, 2018 | 64.03 | 64.40 | 63.59 | 63.96 | 332,551 | +2.92(+4.79%) |
May 17, 2018 | 61.30 | 61.90 | 60.95 | 61.04 | 107,618 | -0.09(-0.15%) |
May 16, 2018 | 61.10 | 61.38 | 60.88 | 61.13 | 259,263 | +0.09(+0.14%) |
May 15, 2018 | 61.15 | 61.36 | 60.40 | 61.04 | 137,541 | -0.30(-0.49%) |
May 14, 2018 | 61.31 | 61.51 | 60.84 | 61.34 | 160,116 | +1.08(+1.79%) |
May 11, 2018 | 60.61 | 60.61 | 60.25 | 60.26 | 88,531 | -0.42(-0.68%) |
May 10, 2018 | 60.01 | 60.73 | 59.76 | 60.68 | 209,739 | +1.18(+1.99%) |
May 09, 2018 | 59.24 | 59.52 | 58.81 | 59.49 | 346,470 | +2.66(+4.69%) |
May 08, 2018 | 57.07 | 57.28 | 55.40 | 56.83 | 169,106 | +0.18(+0.32%) |
May 07, 2018 | 56.74 | 57.60 | 56.63 | 56.65 | 165,130 | +0.67(+1.20%) |
May 04, 2018 | 55.48 | 56.57 | 55.30 | 55.98 | 123,938 | +0.10(+0.18%) |
May 03, 2018 | 55.50 | 56.14 | 55.27 | 55.88 | 226,153 | -0.64(-1.14%) |
May 02, 2018 | 57.14 | 57.28 | 56.42 | 56.52 | 219,329 | -1.23(-2.13%) |
May 01, 2018 | 57.54 | 58.28 | 57.25 | 57.75 | 257,392 | +0.10(+0.18%) |
Apr 30, 2018 | 57.68 | 58.26 | 57.54 | 57.65 | 141,002 | +0.22(+0.38%) |
Apr 27, 2018 | 57.36 | 57.88 | 57.25 | 57.43 | 96,716 | -0.38(-0.66%) |
Apr 26, 2018 | 57.44 | 57.88 | 56.78 | 57.81 | 143,040 | +0.24(+0.41%) |
Apr 25, 2018 | 57.32 | 57.57 | 56.89 | 57.57 | 104,434 | -0.67(-1.14%) |
Apr 24, 2018 | 58.73 | 58.94 | 57.81 | 58.24 | 124,730 | -0.45(-0.77%) |
Apr 23, 2018 | 58.04 | 58.80 | 57.69 | 58.69 | 123,933 | +0.23(+0.39%) |
Apr 20, 2018 | 58.33 | 58.62 | 57.93 | 58.47 | 142,376 | -0.40(-0.68%) |
Apr 19, 2018 | 59.05 | 59.31 | 58.69 | 58.87 | 283,771 | +1.67(+2.92%) |
Apr 18, 2018 | 56.70 | 57.34 | 56.35 | 57.20 | 213,632 | +1.45(+2.60%) |
Apr 17, 2018 | 55.10 | 55.93 | 55.01 | 55.75 | 119,788 | +0.11(+0.20%) |
Apr 16, 2018 | 56.27 | 56.27 | 55.52 | 55.64 | 108,598 | -1.15(-2.03%) |
Apr 13, 2018 | 56.95 | 57.17 | 56.66 | 56.79 | 74,568 | -0.30(-0.52%) |
Apr 12, 2018 | 56.78 | 57.37 | 56.43 | 57.09 | 113,176 | +0.83(+1.48%) |
Apr 11, 2018 | 55.62 | 56.65 | 55.47 | 56.26 | 455,989 | +1.57(+2.86%) |
Apr 10, 2018 | 53.60 | 55.15 | 53.39 | 54.69 | 390,904 | +0.69(+1.28%) |
Apr 09, 2018 | 53.74 | 54.47 | 53.46 | 54.00 | 103,638 | +0.87(+1.64%) |
Apr 06, 2018 | 54.01 | 54.16 | 52.88 | 53.13 | 78,415 | -1.29(-2.37%) |
Apr 05, 2018 | 54.61 | 55.18 | 54.41 | 54.43 | 183,597 | +0.05(+0.09%) |
Apr 04, 2018 | 53.12 | 54.41 | 52.85 | 54.38 | 107,369 | +0.48(+0.89%) |
Apr 03, 2018 | 53.60 | 54.00 | 53.19 | 53.90 | 68,043 | +1.21(+2.30%) |
Apr 02, 2018 | 54.43 | 54.43 | 52.43 | 52.69 | 194,751 | -1.93(-3.53%) |
Mar 29, 2018 | 54.61 | 54.61 | 54.61 | 0 | -0.08(-0.14%) | |
Mar 28, 2018 | 54.43 | 55.08 | 54.29 | 54.69 | 131,403 | +0.70(+1.29%) |
Mar 27, 2018 | 54.90 | 55.13 | 53.67 | 54.00 | 147,021 | -1.06(-1.92%) |
Mar 26, 2018 | 54.58 | 55.06 | 53.81 | 55.05 | 161,220 | +1.50(+2.79%) |
Mar 23, 2018 | 53.85 | 54.82 | 53.35 | 53.56 | 171,788 | -0.49(-0.91%) |
Mar 22, 2018 | 54.79 | 55.30 | 54.05 | 54.05 | 82,475 | -1.75(-3.13%) |
Mar 21, 2018 | 54.69 | 55.91 | 54.38 | 55.80 | 102,212 | +1.66(+3.07%) |
Mar 20, 2018 | 53.80 | 54.30 | 53.60 | 54.14 | 184,128 | +1.17(+2.22%) |
Mar 19, 2018 | 53.50 | 53.50 | 52.72 | 52.96 | 71,151 | -0.64(-1.20%) |
Mar 16, 2018 | 53.31 | 53.89 | 53.00 | 53.60 | 102,740 | +0.16(+0.29%) |
Mar 15, 2018 | 53.89 | 53.89 | 53.16 | 53.45 | 61,612 | -0.13(-0.25%) |
Mar 14, 2018 | 53.85 | 53.95 | 53.08 | 53.58 | 71,405 | +0.29(+0.54%) |
Mar 13, 2018 | 54.18 | 54.44 | 53.25 | 53.29 | 138,333 | -0.57(-1.06%) |
Mar 12, 2018 | 54.16 | 54.27 | 53.36 | 53.86 | 97,255 | -0.52(-0.96%) |
Mar 09, 2018 | 53.99 | 54.41 | 53.82 | 54.39 | 188,739 | +1.03(+1.94%) |
Mar 08, 2018 | 53.46 | 53.82 | 53.09 | 53.35 | 95,402 | +0.81(+1.54%) |
Mar 07, 2018 | 52.20 | 52.55 | 115,413 | -1.30(-2.41%) | ||
Mar 06, 2018 | 54.40 | 54.47 | 53.80 | 53.85 | 121,892 | +0.06(+0.12%) |
Mar 05, 2018 | 52.52 | 54.03 | 52.31 | 53.78 | 228,249 | -0.25(-0.46%) |
Mar 02, 2018 | 52.89 | 54.08 | 52.51 | 54.03 | 93,794 | +0.05(+0.10%) |