Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.11 | 66.11 | 65.67 | 66.02 | 11,696 | +0.30(+0.46%) |
May 30, 2018 | 65.36 | 65.74 | 65.34 | 65.72 | 14,364 | +1.42(+2.21%) |
May 29, 2018 | 65.18 | 65.18 | 64.14 | 64.30 | 33,175 | -2.54(-3.80%) |
May 25, 2018 | 66.84 | 66.84 | 66.84 | 0 | -0.17(-0.25%) | |
May 24, 2018 | 67.17 | 67.18 | 66.82 | 67.01 | 8,286 | -0.35(-0.52%) |
May 23, 2018 | 67.41 | 67.48 | 67.14 | 67.36 | 11,730 | -0.53(-0.78%) |
May 22, 2018 | 67.94 | 67.96 | 67.82 | 67.89 | 3,078 | +0.03(+0.05%) |
May 21, 2018 | 68.19 | 68.19 | 67.71 | 67.86 | 6,822 | +0.20(+0.29%) |
May 18, 2018 | 67.64 | 67.69 | 67.55 | 67.66 | 4,391 | -0.20(-0.29%) |
May 17, 2018 | 67.82 | 68.04 | 67.56 | 67.86 | 5,748 | -0.19(-0.27%) |
May 16, 2018 | 67.58 | 68.05 | 67.58 | 68.04 | 2,702 | +0.07(+0.10%) |
May 15, 2018 | 67.95 | 68.19 | 67.93 | 67.97 | 11,199 | -1.49(-2.15%) |
May 14, 2018 | 69.60 | 69.67 | 69.33 | 69.46 | 6,437 | -0.19(-0.27%) |
May 11, 2018 | 69.23 | 69.65 | 69.23 | 69.65 | 10,461 | +0.31(+0.45%) |
May 10, 2018 | 69.08 | 69.34 | 69.08 | 69.34 | 5,063 | +0.58(+0.84%) |
May 09, 2018 | 68.80 | 68.87 | 68.56 | 68.76 | 12,300 | +0.06(+0.09%) |
May 08, 2018 | 68.48 | 68.89 | 68.37 | 68.70 | 56,031 | +0.35(+0.51%) |
May 07, 2018 | 68.33 | 68.58 | 68.33 | 68.35 | 4,247 | +0.48(+0.71%) |
May 04, 2018 | 67.32 | 67.94 | 67.32 | 67.87 | 5,826 | -0.16(-0.24%) |
May 03, 2018 | 67.96 | 68.10 | 67.64 | 68.03 | 7,528 | +0.31(+0.46%) |
May 02, 2018 | 67.95 | 68.37 | 67.72 | 67.72 | 4,039 | +0.75(+1.12%) |
May 01, 2018 | 67.17 | 67.17 | 66.67 | 66.97 | 168,881 | +0.05(+0.07%) |
Apr 30, 2018 | 66.97 | 67.12 | 66.92 | 66.92 | 57,155 | -0.73(-1.08%) |
Apr 27, 2018 | 67.38 | 67.65 | 67.24 | 67.65 | 9,604 | +0.26(+0.39%) |
Apr 26, 2018 | 67.53 | 67.53 | 67.37 | 67.39 | 3,936 | +0.21(+0.31%) |
Apr 25, 2018 | 66.85 | 67.19 | 66.76 | 67.18 | 7,783 | -0.57(-0.84%) |
Apr 24, 2018 | 67.95 | 68.02 | 67.45 | 67.75 | 14,598 | -0.14(-0.21%) |
Apr 23, 2018 | 67.92 | 68.00 | 67.87 | 67.89 | 6,050 | -0.07(-0.10%) |
Apr 20, 2018 | 67.74 | 67.96 | 67.74 | 67.96 | 4,200 | -0.26(-0.37%) |
Apr 19, 2018 | 68.41 | 68.45 | 68.11 | 68.22 | 2,563 | -0.60(-0.88%) |
Apr 18, 2018 | 68.72 | 68.82 | 68.72 | 68.82 | 1,170 | +0.34(+0.50%) |
Apr 17, 2018 | 68.39 | 68.58 | 68.39 | 68.48 | 6,227 | +0.28(+0.41%) |
Apr 16, 2018 | 68.25 | 68.25 | 68.06 | 68.20 | 9,771 | +0.09(+0.13%) |
Apr 13, 2018 | 68.13 | 68.13 | 67.85 | 68.11 | 22,571 | -0.01(-0.02%) |
Apr 12, 2018 | 68.10 | 68.15 | 67.91 | 68.12 | 5,990 | +0.06(+0.09%) |
Apr 11, 2018 | 68.19 | 68.19 | 67.93 | 68.06 | 23,385 | -0.40(-0.58%) |
Apr 10, 2018 | 68.48 | 68.49 | 68.26 | 68.46 | 8,172 | +0.38(+0.56%) |
Apr 09, 2018 | 68.07 | 68.37 | 68.00 | 68.08 | 2,575 | +0.72(+1.07%) |
Apr 06, 2018 | 67.61 | 67.61 | 67.16 | 67.36 | 10,044 | -0.10(-0.15%) |
Apr 05, 2018 | 67.39 | 67.61 | 67.30 | 67.46 | 10,172 | +0.40(+0.60%) |
Apr 04, 2018 | 66.75 | 67.06 | 66.65 | 67.06 | 10,173 | -0.63(-0.93%) |
Apr 03, 2018 | 67.34 | 67.69 | 67.27 | 67.69 | 10,229 | -0.24(-0.35%) |
Apr 02, 2018 | 68.69 | 68.69 | 67.47 | 67.93 | 6,750 | -0.76(-1.11%) |
Mar 29, 2018 | 68.69 | 68.69 | 68.69 | 0 | +0.41(+0.60%) | |
Mar 28, 2018 | 68.29 | 68.61 | 68.19 | 68.28 | 6,525 | +0.92(+1.37%) |
Mar 27, 2018 | 68.01 | 68.20 | 67.35 | 67.36 | 6,498 | -1.28(-1.86%) |
Mar 26, 2018 | 68.40 | 68.64 | 68.01 | 68.64 | 3,157 | +1.08(+1.60%) |
Mar 23, 2018 | 67.77 | 67.95 | 67.56 | 67.56 | 3,665 | -0.02(-0.03%) |
Mar 22, 2018 | 67.76 | 67.94 | 67.39 | 67.58 | 11,218 | -1.07(-1.56%) |
Mar 21, 2018 | 68.49 | 68.69 | 68.15 | 68.65 | 29,052 | +0.27(+0.39%) |
Mar 20, 2018 | 68.20 | 68.44 | 67.92 | 68.38 | 65,492 | -0.09(-0.13%) |
Mar 19, 2018 | 68.53 | 68.53 | 68.47 | 68.47 | 2,890 | -0.05(-0.08%) |
Mar 16, 2018 | 68.53 | 68.83 | 68.44 | 68.52 | 61,153 | +0.02(+0.04%) |
Mar 15, 2018 | 68.82 | 68.82 | 68.44 | 68.50 | 5,572 | -0.28(-0.41%) |
Mar 14, 2018 | 68.75 | 68.78 | 68.65 | 68.78 | 971 | +0.17(+0.25%) |
Mar 13, 2018 | 69.04 | 69.25 | 68.61 | 68.61 | 14,766 | -0.45(-0.65%) |
Mar 12, 2018 | 68.97 | 69.06 | 68.87 | 69.06 | 10,266 | +0.19(+0.28%) |
Mar 09, 2018 | 68.58 | 68.88 | 68.58 | 68.87 | 4,703 | +0.23(+0.34%) |
Mar 08, 2018 | 68.78 | 68.80 | 68.61 | 68.64 | 3,324 | +0.07(+0.10%) |
Mar 07, 2018 | 68.31 | 68.57 | 68.07 | 68.57 | 11,725 | +0.23(+0.34%) |
Mar 06, 2018 | 68.34 | 68.34 | 68.21 | 68.34 | 2,889 | +0.34(+0.50%) |
Mar 05, 2018 | 67.48 | 68.01 | 67.48 | 68.00 | 9,811 | +0.32(+0.47%) |
Mar 02, 2018 | 67.35 | 67.68 | 67.21 | 67.68 | 7,034 | +0.29(+0.43%) |