Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.79 | 69.06 | 67.93 | 68.43 | 312,473 | -0.43(-0.63%) |
May 30, 2018 | 68.47 | 69.33 | 68.28 | 68.87 | 465,605 | +0.70(+1.02%) |
May 29, 2018 | 68.51 | 68.71 | 67.55 | 68.17 | 545,733 | -0.68(-0.98%) |
May 25, 2018 | 68.85 | 68.85 | 68.85 | 0 | -0.59(-0.85%) | |
May 24, 2018 | 68.81 | 69.75 | 68.75 | 69.44 | 342,808 | +0.60(+0.87%) |
May 23, 2018 | 68.60 | 69.02 | 68.27 | 68.84 | 575,183 | -0.10(-0.14%) |
May 22, 2018 | 69.73 | 69.89 | 68.88 | 68.94 | 359,197 | -0.60(-0.86%) |
May 21, 2018 | 69.26 | 69.86 | 69.25 | 69.54 | 321,255 | +0.74(+1.08%) |
May 18, 2018 | 68.17 | 68.95 | 68.10 | 68.79 | 419,307 | +0.74(+1.09%) |
May 17, 2018 | 67.60 | 68.47 | 67.60 | 68.05 | 367,183 | +0.52(+0.77%) |
May 16, 2018 | 67.44 | 68.06 | 67.35 | 67.53 | 445,285 | +0.07(+0.10%) |
May 15, 2018 | 67.31 | 67.79 | 67.21 | 67.46 | 347,221 | -0.13(-0.19%) |
May 14, 2018 | 67.21 | 67.79 | 67.21 | 67.58 | 441,879 | +0.30(+0.45%) |
May 11, 2018 | 67.04 | 67.54 | 66.91 | 67.29 | 376,030 | +0.29(+0.43%) |
May 10, 2018 | 66.72 | 67.20 | 66.62 | 67.00 | 300,622 | +0.24(+0.36%) |
May 09, 2018 | 66.22 | 67.09 | 66.20 | 66.75 | 433,400 | +0.63(+0.95%) |
May 08, 2018 | 65.18 | 66.44 | 65.18 | 66.13 | 456,539 | +0.68(+1.03%) |
May 07, 2018 | 65.01 | 65.89 | 64.75 | 65.45 | 381,991 | +0.75(+1.16%) |
May 04, 2018 | 63.33 | 65.01 | 63.22 | 64.70 | 333,410 | +1.10(+1.73%) |
May 03, 2018 | 63.13 | 63.87 | 62.76 | 63.59 | 330,847 | +0.20(+0.31%) |
May 02, 2018 | 63.89 | 64.22 | 63.34 | 63.40 | 445,767 | -0.44(-0.69%) |
May 01, 2018 | 64.00 | 64.21 | 62.99 | 63.84 | 558,087 | -0.26(-0.41%) |
Apr 30, 2018 | 64.56 | 64.96 | 64.07 | 64.10 | 528,944 | -0.28(-0.43%) |
Apr 27, 2018 | 64.37 | 64.71 | 63.70 | 64.38 | 453,460 | +0.02(+0.03%) |
Apr 26, 2018 | 64.54 | 65.03 | 63.66 | 64.36 | 333,750 | +0.14(+0.23%) |
Apr 25, 2018 | 65.09 | 65.11 | 63.82 | 64.22 | 568,344 | -0.94(-1.44%) |
Apr 24, 2018 | 65.86 | 66.96 | 63.07 | 65.15 | 1,357,607 | +2.42(+3.86%) |
Apr 23, 2018 | 63.05 | 63.22 | 62.45 | 62.73 | 233,659 | -0.24(-0.38%) |
Apr 20, 2018 | 63.43 | 63.49 | 62.62 | 62.97 | 323,853 | -0.53(-0.84%) |
Apr 19, 2018 | 63.38 | 63.96 | 63.11 | 63.50 | 214,331 | +0.11(+0.17%) |
Apr 18, 2018 | 63.48 | 63.85 | 62.95 | 63.40 | 424,748 | +0.29(+0.46%) |
Apr 17, 2018 | 63.50 | 63.66 | 62.80 | 63.11 | 390,524 | +0.09(+0.14%) |
Apr 16, 2018 | 62.85 | 63.23 | 62.55 | 63.02 | 281,204 | +0.65(+1.04%) |
Apr 13, 2018 | 63.27 | 63.32 | 62.27 | 62.37 | 301,559 | -0.71(-1.13%) |
Apr 12, 2018 | 63.24 | 63.55 | 63.03 | 63.09 | 301,786 | +0.19(+0.31%) |
Apr 11, 2018 | 62.34 | 63.30 | 62.32 | 62.89 | 456,524 | +0.23(+0.37%) |
Apr 10, 2018 | 62.92 | 63.86 | 62.45 | 62.66 | 290,731 | +0.62(+0.99%) |
Apr 09, 2018 | 62.75 | 63.23 | 61.98 | 62.05 | 297,186 | -0.13(-0.22%) |
Apr 06, 2018 | 62.89 | 63.44 | 61.57 | 62.18 | 357,411 | -1.35(-2.13%) |
Apr 05, 2018 | 63.20 | 63.70 | 62.89 | 63.53 | 497,532 | +0.77(+1.23%) |
Apr 04, 2018 | 61.05 | 62.85 | 61.00 | 62.76 | 318,028 | +0.41(+0.65%) |
Apr 03, 2018 | 61.36 | 62.45 | 61.31 | 62.35 | 388,234 | +1.24(+2.04%) |
Apr 02, 2018 | 62.16 | 62.29 | 60.30 | 61.11 | 297,510 | -1.18(-1.89%) |
Mar 29, 2018 | 62.29 | 62.29 | 62.29 | 0 | +0.41(+0.67%) | |
Mar 28, 2018 | 62.45 | 62.54 | 61.48 | 61.87 | 509,863 | -0.40(-0.63%) |
Mar 27, 2018 | 63.83 | 63.83 | 61.94 | 62.27 | 492,769 | -1.57(-2.46%) |
Mar 26, 2018 | 62.99 | 63.98 | 62.51 | 63.84 | 345,315 | +1.79(+2.89%) |
Mar 23, 2018 | 62.27 | 63.36 | 61.97 | 62.05 | 405,568 | -0.21(-0.34%) |
Mar 22, 2018 | 63.83 | 63.96 | 62.26 | 62.26 | 638,222 | -2.28(-3.53%) |
Mar 21, 2018 | 64.62 | 65.32 | 64.35 | 64.53 | 838,641 | +0.01(+0.01%) |
Mar 20, 2018 | 64.34 | 65.18 | 64.22 | 64.52 | 392,806 | +0.21(+0.33%) |
Mar 19, 2018 | 64.20 | 64.37 | 63.57 | 64.31 | 606,616 | -0.12(-0.18%) |
Mar 16, 2018 | 64.93 | 65.31 | 64.11 | 64.43 | 832,875 | -0.58(-0.89%) |
Mar 15, 2018 | 64.76 | 65.21 | 64.07 | 65.01 | 303,126 | +0.35(+0.54%) |
Mar 14, 2018 | 66.17 | 66.17 | 64.43 | 64.66 | 356,264 | -1.04(-1.59%) |
Mar 13, 2018 | 66.03 | 66.30 | 65.54 | 65.70 | 290,786 | -0.15(-0.23%) |
Mar 12, 2018 | 66.76 | 67.04 | 65.70 | 65.86 | 350,321 | -0.76(-1.14%) |
Mar 09, 2018 | 66.00 | 66.80 | 65.53 | 66.62 | 445,988 | +1.01(+1.54%) |
Mar 08, 2018 | 65.58 | 65.69 | 64.86 | 65.60 | 431,781 | +0.27(+0.41%) |
Mar 07, 2018 | 65.53 | 65.33 | 452,035 | +0.44(+0.68%) | ||
Mar 06, 2018 | 64.51 | 65.09 | 64.32 | 64.89 | 452,799 | +0.41(+0.64%) |
Mar 05, 2018 | 63.06 | 64.67 | 63.06 | 64.48 | 628,219 | +0.92(+1.44%) |
Mar 02, 2018 | 63.05 | 63.75 | 62.42 | 63.56 | 384,191 | +0.07(+0.11%) |