Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.26 | 60.58 | 57.29 | 57.39 | 9,392,223 | -3.02(-5.00%) |
May 30, 2018 | 61.95 | 63.29 | 58.89 | 60.41 | 18,262,412 | -7.81(-11.45%) |
May 29, 2018 | 67.65 | 69.12 | 67.25 | 68.22 | 3,677,954 | -0.42(-0.61%) |
May 25, 2018 | 68.64 | 68.64 | 68.64 | 0 | +0.27(+0.39%) | |
May 24, 2018 | 67.37 | 68.95 | 66.98 | 68.37 | 2,755,413 | +1.05(+1.56%) |
May 23, 2018 | 65.52 | 67.54 | 65.05 | 67.32 | 2,004,105 | +1.16(+1.75%) |
May 22, 2018 | 67.25 | 67.56 | 66.08 | 66.16 | 1,821,010 | -0.92(-1.37%) |
May 21, 2018 | 66.54 | 67.29 | 65.82 | 67.08 | 1,707,217 | +0.92(+1.39%) |
May 18, 2018 | 66.50 | 66.57 | 65.42 | 66.16 | 1,834,770 | -0.55(-0.82%) |
May 17, 2018 | 65.82 | 67.49 | 65.82 | 66.71 | 2,036,274 | +0.92(+1.40%) |
May 16, 2018 | 65.03 | 66.37 | 64.69 | 65.79 | 2,290,973 | +1.34(+2.08%) |
May 15, 2018 | 62.72 | 64.57 | 62.71 | 64.45 | 2,003,892 | +1.26(+1.99%) |
May 14, 2018 | 63.62 | 63.85 | 62.97 | 63.19 | 1,464,755 | +0.11(+0.17%) |
May 11, 2018 | 62.86 | 63.34 | 62.41 | 63.08 | 1,648,372 | +0.18(+0.29%) |
May 10, 2018 | 62.36 | 63.03 | 62.06 | 62.90 | 1,525,343 | +0.52(+0.83%) |
May 09, 2018 | 61.44 | 62.71 | 61.34 | 62.38 | 1,832,715 | +0.99(+1.61%) |
May 08, 2018 | 61.62 | 62.18 | 60.99 | 61.39 | 2,104,073 | -0.16(-0.26%) |
May 07, 2018 | 61.61 | 61.78 | 60.22 | 61.55 | 2,413,969 | -0.01(-0.02%) |
May 04, 2018 | 61.38 | 61.95 | 60.78 | 61.56 | 2,448,081 | +0.14(+0.23%) |
May 03, 2018 | 64.05 | 64.05 | 61.08 | 61.42 | 4,158,630 | -4.05(-6.19%) |
May 02, 2018 | 66.24 | 66.40 | 65.22 | 65.47 | 2,311,616 | -0.93(-1.40%) |
May 01, 2018 | 67.61 | 67.70 | 65.52 | 66.40 | 2,740,609 | -2.02(-2.95%) |
Apr 30, 2018 | 69.76 | 70.00 | 68.42 | 68.42 | 1,578,099 | -0.64(-0.93%) |
Apr 27, 2018 | 68.46 | 69.94 | 68.41 | 69.06 | 1,527,784 | +0.58(+0.85%) |
Apr 26, 2018 | 67.07 | 68.89 | 66.80 | 68.48 | 1,226,597 | +1.57(+2.35%) |
Apr 25, 2018 | 67.83 | 67.84 | 66.66 | 66.91 | 1,670,061 | -0.78(-1.15%) |
Apr 24, 2018 | 68.26 | 68.67 | 67.19 | 67.69 | 2,073,038 | -0.16(-0.24%) |
Apr 23, 2018 | 67.34 | 68.33 | 66.66 | 67.85 | 2,819,808 | +2.84(+4.37%) |
Apr 20, 2018 | 65.58 | 66.18 | 64.80 | 65.01 | 1,826,999 | -0.70(-1.07%) |
Apr 19, 2018 | 65.61 | 65.99 | 65.08 | 65.71 | 1,218,957 | +0.17(+0.26%) |
Apr 18, 2018 | 66.99 | 67.33 | 65.32 | 65.54 | 1,902,534 | -1.30(-1.94%) |
Apr 17, 2018 | 66.17 | 67.00 | 65.67 | 66.84 | 1,561,809 | +1.34(+2.05%) |
Apr 16, 2018 | 65.66 | 65.85 | 65.02 | 65.50 | 1,261,339 | +0.12(+0.18%) |
Apr 13, 2018 | 66.45 | 66.58 | 65.01 | 65.38 | 1,157,558 | -0.70(-1.06%) |
Apr 12, 2018 | 65.17 | 66.42 | 65.03 | 66.08 | 1,493,501 | +0.98(+1.51%) |
Apr 11, 2018 | 64.91 | 66.10 | 64.77 | 65.10 | 1,309,103 | -0.13(-0.20%) |
Apr 10, 2018 | 64.76 | 65.44 | 64.63 | 65.23 | 1,387,935 | +0.96(+1.49%) |
Apr 09, 2018 | 65.21 | 65.44 | 64.20 | 64.27 | 1,874,198 | -0.59(-0.91%) |
Apr 06, 2018 | 65.71 | 66.23 | 64.17 | 64.86 | 2,731,531 | -1.16(-1.76%) |
Apr 05, 2018 | 64.42 | 66.22 | 64.38 | 66.02 | 1,609,784 | +1.71(+2.66%) |
Apr 04, 2018 | 62.11 | 64.39 | 61.82 | 64.31 | 1,811,998 | +1.48(+2.36%) |
Apr 03, 2018 | 62.05 | 63.00 | 61.83 | 62.83 | 1,766,042 | +0.89(+1.44%) |
Apr 02, 2018 | 61.84 | 62.47 | 60.58 | 61.94 | 2,282,040 | -0.14(-0.23%) |
Mar 29, 2018 | 62.08 | 62.08 | 62.08 | 0 | +0.87(+1.42%) | |
Mar 28, 2018 | 61.77 | 62.53 | 60.71 | 61.21 | 2,104,517 | -0.30(-0.49%) |
Mar 27, 2018 | 62.96 | 62.96 | 61.09 | 61.51 | 949,228 | -1.21(-1.93%) |
Mar 26, 2018 | 62.02 | 62.83 | 61.27 | 62.72 | 1,048,908 | +1.57(+2.57%) |
Mar 23, 2018 | 62.27 | 62.77 | 61.00 | 61.15 | 1,455,136 | -0.95(-1.53%) |
Mar 22, 2018 | 62.52 | 63.25 | 62.04 | 62.10 | 1,153,396 | -1.16(-1.83%) |
Mar 21, 2018 | 62.87 | 64.54 | 62.48 | 63.26 | 1,617,246 | +0.62(+0.99%) |
Mar 20, 2018 | 61.84 | 62.95 | 61.43 | 62.64 | 2,033,099 | +0.89(+1.44%) |
Mar 19, 2018 | 61.56 | 62.99 | 61.29 | 61.75 | 1,551,365 | +0.20(+0.32%) |
Mar 16, 2018 | 61.04 | 62.10 | 60.89 | 61.55 | 2,558,781 | +0.71(+1.17%) |
Mar 15, 2018 | 61.36 | 61.58 | 60.80 | 60.84 | 1,220,733 | -0.26(-0.43%) |
Mar 14, 2018 | 62.23 | 62.44 | 60.74 | 61.10 | 2,122,433 | -1.18(-1.89%) |
Mar 13, 2018 | 61.94 | 62.90 | 61.79 | 62.28 | 1,400,494 | +0.87(+1.42%) |
Mar 12, 2018 | 61.30 | 61.49 | 60.47 | 61.41 | 1,532,065 | +0.01(+0.02%) |
Mar 09, 2018 | 60.99 | 61.73 | 60.79 | 61.40 | 1,865,976 | +0.69(+1.14%) |
Mar 08, 2018 | 61.94 | 61.94 | 60.63 | 60.71 | 2,124,317 | -0.96(-1.56%) |
Mar 07, 2018 | 61.84 | 60.81 | 61.67 | 2,029,924 | -0.40(-0.64%) | |
Mar 06, 2018 | 61.82 | 62.53 | 61.56 | 62.07 | 1,381,606 | +0.16(+0.26%) |
Mar 05, 2018 | 61.44 | 62.23 | 60.91 | 61.91 | 2,800,608 | +0.04(+0.06%) |
Mar 02, 2018 | 62.46 | 62.46 | 60.63 | 61.87 | 2,544,623 | -1.37(-2.17%) |