Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.19 | 71.62 | 70.76 | 71.38 | 5,191,609 | +0.31(+0.44%) |
May 30, 2018 | 70.92 | 71.34 | 70.59 | 71.07 | 2,536,411 | +0.60(+0.85%) |
May 29, 2018 | 69.79 | 70.87 | 69.70 | 70.47 | 2,323,694 | +0.20(+0.29%) |
May 25, 2018 | 70.26 | 70.26 | 70.26 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 70.27 | 70.68 | 69.86 | 70.23 | 1,749,997 | +0.01(+0.01%) |
May 23, 2018 | 69.55 | 70.22 | 69.14 | 70.22 | 2,059,394 | +0.27(+0.38%) |
May 22, 2018 | 70.21 | 70.41 | 69.78 | 69.95 | 1,947,545 | -0.23(-0.33%) |
May 21, 2018 | 69.93 | 70.63 | 69.85 | 70.18 | 3,074,330 | +1.20(+1.73%) |
May 18, 2018 | 69.12 | 69.41 | 68.92 | 68.99 | 2,748,270 | -0.13(-0.19%) |
May 17, 2018 | 69.51 | 70.16 | 68.53 | 69.12 | 2,598,844 | -0.27(-0.38%) |
May 16, 2018 | 68.76 | 69.69 | 68.72 | 69.39 | 2,054,331 | +0.42(+0.62%) |
May 15, 2018 | 68.58 | 69.16 | 67.88 | 68.96 | 2,658,094 | +0.35(+0.50%) |
May 14, 2018 | 69.19 | 69.63 | 67.76 | 68.62 | 4,855,043 | -0.58(-0.83%) |
May 11, 2018 | 69.80 | 69.80 | 69.00 | 69.19 | 2,884,788 | -0.76(-1.09%) |
May 10, 2018 | 69.11 | 70.50 | 68.91 | 69.95 | 3,029,821 | +0.98(+1.43%) |
May 09, 2018 | 67.99 | 69.03 | 67.88 | 68.97 | 2,317,675 | +1.11(+1.63%) |
May 08, 2018 | 68.08 | 68.62 | 67.61 | 67.86 | 3,283,322 | -0.21(-0.31%) |
May 07, 2018 | 67.96 | 68.42 | 67.44 | 68.08 | 3,260,644 | +0.44(+0.65%) |
May 04, 2018 | 66.50 | 68.14 | 66.37 | 67.63 | 2,750,396 | +0.90(+1.35%) |
May 03, 2018 | 66.41 | 67.01 | 65.51 | 66.73 | 3,091,617 | +0.10(+0.15%) |
May 02, 2018 | 66.22 | 67.03 | 66.02 | 66.63 | 4,352,285 | +0.35(+0.52%) |
May 01, 2018 | 65.43 | 66.42 | 65.18 | 66.29 | 3,945,268 | +1.35(+2.09%) |
Apr 30, 2018 | 64.60 | 65.39 | 64.50 | 64.93 | 2,997,011 | +0.89(+1.38%) |
Apr 27, 2018 | 64.99 | 64.99 | 63.91 | 64.05 | 2,577,982 | -0.69(-1.07%) |
Apr 26, 2018 | 64.99 | 65.97 | 64.24 | 64.74 | 5,575,976 | +0.68(+1.06%) |
Apr 25, 2018 | 65.01 | 65.48 | 63.73 | 64.06 | 4,609,745 | -1.28(-1.96%) |
Apr 24, 2018 | 66.39 | 66.41 | 64.90 | 65.34 | 2,400,816 | -0.58(-0.87%) |
Apr 23, 2018 | 65.44 | 66.39 | 65.24 | 65.92 | 2,688,626 | +0.49(+0.74%) |
Apr 20, 2018 | 65.50 | 65.88 | 65.22 | 65.43 | 3,115,405 | +0.04(+0.07%) |
Apr 19, 2018 | 66.41 | 66.41 | 65.38 | 65.38 | 3,433,742 | -0.51(-0.78%) |
Apr 18, 2018 | 65.24 | 66.92 | 65.24 | 65.90 | 3,808,505 | +0.81(+1.25%) |
Apr 17, 2018 | 65.27 | 65.78 | 64.94 | 65.08 | 2,876,672 | +0.49(+0.75%) |
Apr 16, 2018 | 63.98 | 64.87 | 63.48 | 64.60 | 2,184,709 | +1.00(+1.57%) |
Apr 13, 2018 | 64.86 | 64.86 | 63.34 | 63.60 | 2,522,933 | -0.49(-0.76%) |
Apr 12, 2018 | 63.07 | 64.46 | 62.90 | 64.08 | 4,781,286 | +1.35(+2.15%) |
Apr 11, 2018 | 62.76 | 63.59 | 62.66 | 62.74 | 1,991,555 | -0.50(-0.78%) |
Apr 10, 2018 | 62.97 | 63.67 | 62.76 | 63.23 | 3,721,691 | +1.35(+2.19%) |
Apr 09, 2018 | 61.73 | 62.72 | 61.51 | 61.88 | 2,817,109 | +0.58(+0.95%) |
Apr 06, 2018 | 62.19 | 62.65 | 60.76 | 61.29 | 2,588,870 | -1.67(-2.66%) |
Apr 05, 2018 | 62.61 | 63.66 | 62.30 | 62.97 | 4,587,563 | +0.95(+1.53%) |
Apr 04, 2018 | 61.54 | 62.11 | 60.62 | 62.02 | 5,844,913 | -0.81(-1.28%) |
Apr 03, 2018 | 63.05 | 63.05 | 62.04 | 62.83 | 2,227,699 | +0.33(+0.52%) |
Apr 02, 2018 | 64.37 | 65.18 | 62.04 | 62.50 | 3,052,883 | -1.17(-1.84%) |
Mar 29, 2018 | 63.67 | 63.67 | 63.67 | 0 | +0.99(+1.58%) | |
Mar 28, 2018 | 63.47 | 63.63 | 62.30 | 62.67 | 3,558,077 | -0.78(-1.23%) |
Mar 27, 2018 | 63.34 | 64.77 | 62.87 | 63.45 | 4,721,300 | +1.07(+1.72%) |
Mar 26, 2018 | 62.52 | 62.90 | 61.93 | 62.38 | 6,732,467 | +1.00(+1.63%) |
Mar 23, 2018 | 63.18 | 63.40 | 61.37 | 61.38 | 4,433,940 | -1.79(-2.83%) |
Mar 22, 2018 | 64.41 | 64.48 | 63.16 | 63.17 | 3,671,215 | -1.75(-2.70%) |
Mar 21, 2018 | 65.55 | 66.15 | 64.40 | 64.92 | 3,263,136 | -0.96(-1.45%) |
Mar 20, 2018 | 65.66 | 66.18 | 65.56 | 65.88 | 1,999,716 | +0.09(+0.13%) |
Mar 19, 2018 | 65.53 | 65.99 | 65.27 | 65.79 | 2,878,131 | +0.00(+0.00%) |
Mar 16, 2018 | 65.55 | 65.90 | 65.30 | 65.79 | 2,371,684 | +0.25(+0.37%) |
Mar 15, 2018 | 65.04 | 66.02 | 64.80 | 65.55 | 2,253,741 | +0.76(+1.18%) |
Mar 14, 2018 | 64.87 | 65.35 | 64.21 | 64.78 | 3,801,142 | +0.04(+0.05%) |
Mar 13, 2018 | 66.51 | 66.76 | 64.38 | 64.75 | 3,590,655 | -1.55(-2.34%) |
Mar 12, 2018 | 67.15 | 67.50 | 66.14 | 66.30 | 3,730,330 | -0.74(-1.10%) |
Mar 09, 2018 | 67.16 | 67.51 | 65.84 | 67.04 | 3,493,205 | -0.13(-0.20%) |
Mar 08, 2018 | 65.40 | 67.63 | 65.12 | 67.17 | 6,564,124 | +3.14(+4.90%) |
Mar 07, 2018 | 64.31 | 64.03 | 2,632,367 | +0.35(+0.55%) | ||
Mar 06, 2018 | 63.14 | 63.93 | 63.01 | 63.68 | 2,800,827 | +0.94(+1.50%) |
Mar 05, 2018 | 62.40 | 62.96 | 61.30 | 62.74 | 2,137,375 | +0.05(+0.08%) |
Mar 02, 2018 | 61.37 | 62.79 | 60.72 | 62.69 | 3,507,347 | +0.58(+0.93%) |