Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.76 | 68.46 | 67.15 | 68.29 | 2,137,938 | +0.19(+0.28%) |
May 30, 2018 | 67.15 | 68.41 | 66.84 | 68.10 | 865,364 | +1.14(+1.70%) |
May 29, 2018 | 66.71 | 67.37 | 66.40 | 66.96 | 1,253,440 | -0.17(-0.25%) |
May 25, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 67.43 | 67.71 | 66.75 | 67.03 | 900,689 | -0.36(-0.53%) |
May 23, 2018 | 66.64 | 67.59 | 66.54 | 67.38 | 1,638,242 | +0.77(+1.16%) |
May 22, 2018 | 66.74 | 66.96 | 66.12 | 66.61 | 1,350,238 | -0.12(-0.18%) |
May 21, 2018 | 66.30 | 67.25 | 65.51 | 66.73 | 1,573,707 | +0.72(+1.09%) |
May 18, 2018 | 66.21 | 66.48 | 65.79 | 66.01 | 3,487,947 | -0.21(-0.32%) |
May 17, 2018 | 66.57 | 66.95 | 66.01 | 66.22 | 1,413,336 | -0.39(-0.58%) |
May 16, 2018 | 67.71 | 67.91 | 66.51 | 66.61 | 1,731,446 | -0.95(-1.41%) |
May 15, 2018 | 68.83 | 68.97 | 67.33 | 67.56 | 1,929,147 | -1.74(-2.51%) |
May 14, 2018 | 70.07 | 70.24 | 69.05 | 69.30 | 1,646,744 | -0.78(-1.12%) |
May 11, 2018 | 70.98 | 71.17 | 69.93 | 70.08 | 877,799 | -0.80(-1.13%) |
May 10, 2018 | 70.93 | 71.23 | 70.46 | 70.88 | 865,219 | +0.22(+0.31%) |
May 09, 2018 | 70.19 | 70.82 | 69.95 | 70.66 | 875,131 | +0.45(+0.64%) |
May 08, 2018 | 70.15 | 70.47 | 69.74 | 70.21 | 1,074,864 | -0.06(-0.09%) |
May 07, 2018 | 70.40 | 70.51 | 70.01 | 70.28 | 1,136,058 | +0.31(+0.44%) |
May 04, 2018 | 68.27 | 70.29 | 68.26 | 69.97 | 1,576,407 | +1.69(+2.47%) |
May 03, 2018 | 67.78 | 68.55 | 67.70 | 68.28 | 3,367,537 | +0.35(+0.52%) |
May 02, 2018 | 68.41 | 68.52 | 66.94 | 67.93 | 1,726,508 | -0.81(-1.18%) |
May 01, 2018 | 68.48 | 69.15 | 68.02 | 68.74 | 2,161,674 | +0.30(+0.44%) |
Apr 30, 2018 | 69.38 | 69.50 | 68.34 | 68.44 | 1,638,351 | -0.62(-0.89%) |
Apr 27, 2018 | 68.11 | 69.64 | 68.03 | 69.06 | 1,622,553 | +0.67(+0.97%) |
Apr 26, 2018 | 67.62 | 68.81 | 67.48 | 68.39 | 1,191,352 | +0.90(+1.33%) |
Apr 25, 2018 | 67.28 | 67.90 | 66.82 | 67.50 | 1,226,585 | +0.15(+0.23%) |
Apr 24, 2018 | 67.17 | 67.62 | 66.62 | 67.34 | 1,026,404 | -0.03(-0.05%) |
Apr 23, 2018 | 67.38 | 67.75 | 66.86 | 67.38 | 1,091,220 | +0.15(+0.23%) |
Apr 20, 2018 | 67.90 | 68.72 | 66.63 | 67.22 | 1,202,474 | -0.74(-1.08%) |
Apr 19, 2018 | 67.66 | 68.78 | 66.45 | 67.96 | 1,234,380 | +0.38(+0.56%) |
Apr 18, 2018 | 68.27 | 68.55 | 67.37 | 67.58 | 1,072,196 | -0.40(-0.59%) |
Apr 17, 2018 | 67.66 | 68.48 | 67.27 | 67.98 | 894,760 | +0.39(+0.58%) |
Apr 16, 2018 | 67.05 | 67.87 | 66.46 | 67.59 | 1,115,646 | +0.97(+1.45%) |
Apr 13, 2018 | 66.56 | 66.78 | 66.01 | 66.62 | 1,039,746 | +0.10(+0.15%) |
Apr 12, 2018 | 66.67 | 66.69 | 65.80 | 66.52 | 1,268,248 | -0.08(-0.12%) |
Apr 11, 2018 | 66.22 | 67.29 | 65.92 | 66.60 | 689,233 | -0.06(-0.08%) |
Apr 10, 2018 | 66.49 | 67.12 | 65.96 | 66.66 | 926,744 | +0.52(+0.78%) |
Apr 09, 2018 | 66.37 | 66.90 | 65.98 | 66.14 | 799,606 | -0.05(-0.07%) |
Apr 06, 2018 | 67.03 | 67.67 | 65.98 | 66.19 | 1,358,725 | -1.04(-1.54%) |
Apr 05, 2018 | 67.67 | 67.67 | 66.56 | 67.22 | 895,778 | -0.22(-0.33%) |
Apr 04, 2018 | 67.32 | 68.16 | 66.72 | 67.45 | 1,774,424 | -0.34(-0.50%) |
Apr 03, 2018 | 66.84 | 68.07 | 66.22 | 67.78 | 1,350,374 | +1.00(+1.50%) |
Apr 02, 2018 | 67.87 | 68.08 | 66.24 | 66.78 | 1,189,183 | -1.02(-1.51%) |
Mar 29, 2018 | 67.80 | 67.80 | 67.80 | 0 | -0.24(-0.36%) | |
Mar 28, 2018 | 66.33 | 68.21 | 66.33 | 68.05 | 1,193,775 | +2.10(+3.19%) |
Mar 27, 2018 | 65.54 | 66.99 | 64.52 | 65.94 | 1,084,689 | +0.36(+0.55%) |
Mar 26, 2018 | 65.10 | 65.72 | 64.18 | 65.58 | 1,172,177 | +1.04(+1.61%) |
Mar 23, 2018 | 66.72 | 66.87 | 64.32 | 64.54 | 1,607,861 | -2.16(-3.24%) |
Mar 22, 2018 | 67.12 | 68.20 | 66.67 | 66.70 | 870,644 | -0.65(-0.96%) |
Mar 21, 2018 | 67.80 | 68.14 | 67.01 | 67.35 | 1,214,881 | -0.42(-0.61%) |
Mar 20, 2018 | 68.30 | 68.82 | 67.27 | 67.76 | 1,171,450 | -0.47(-0.69%) |
Mar 19, 2018 | 68.74 | 68.74 | 67.76 | 68.24 | 1,062,585 | -0.47(-0.69%) |
Mar 16, 2018 | 68.23 | 69.06 | 67.86 | 68.71 | 3,552,145 | +0.39(+0.57%) |
Mar 15, 2018 | 68.69 | 68.74 | 67.86 | 68.32 | 1,096,568 | -0.23(-0.33%) |
Mar 14, 2018 | 68.70 | 68.79 | 68.08 | 68.55 | 1,128,987 | +0.15(+0.22%) |
Mar 13, 2018 | 69.69 | 69.69 | 68.19 | 68.40 | 1,336,998 | -0.90(-1.30%) |
Mar 12, 2018 | 69.06 | 69.53 | 68.76 | 69.30 | 1,606,599 | +0.12(+0.18%) |
Mar 09, 2018 | 69.24 | 69.28 | 67.92 | 69.17 | 1,151,389 | +0.10(+0.14%) |
Mar 08, 2018 | 69.79 | 69.79 | 68.86 | 69.08 | 1,096,725 | -0.42(-0.61%) |
Mar 07, 2018 | 69.83 | 69.50 | 1,425,830 | +0.17(+0.25%) | ||
Mar 06, 2018 | 68.29 | 69.40 | 67.92 | 69.33 | 1,006,397 | +0.99(+1.44%) |
Mar 05, 2018 | 67.17 | 68.92 | 67.03 | 68.34 | 1,949,998 | +0.39(+0.57%) |
Mar 02, 2018 | 66.87 | 67.99 | 66.15 | 67.95 | 1,461,843 | +0.82(+1.22%) |