Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.37 | 64.03 | 62.80 | 62.89 | 3,539,672 | -0.02(-0.04%) |
May 30, 2018 | 64.10 | 64.38 | 62.86 | 62.91 | 3,567,084 | -1.05(-1.65%) |
May 29, 2018 | 63.50 | 64.88 | 63.31 | 63.97 | 4,275,136 | +0.03(+0.04%) |
May 25, 2018 | 63.94 | 63.94 | 63.94 | 0 | +0.78(+1.24%) | |
May 24, 2018 | 63.95 | 63.95 | 62.51 | 63.15 | 2,050,656 | -0.84(-1.32%) |
May 23, 2018 | 62.18 | 64.03 | 62.00 | 63.99 | 2,699,776 | +1.59(+2.55%) |
May 22, 2018 | 63.27 | 64.28 | 62.38 | 62.41 | 3,217,340 | -1.16(-1.82%) |
May 21, 2018 | 62.44 | 63.95 | 62.44 | 63.56 | 3,737,968 | +1.54(+2.48%) |
May 18, 2018 | 62.00 | 62.52 | 61.83 | 62.02 | 1,925,636 | +0.16(+0.25%) |
May 17, 2018 | 62.00 | 62.28 | 60.91 | 61.87 | 5,352,728 | -0.41(-0.67%) |
May 16, 2018 | 62.31 | 62.70 | 61.65 | 62.28 | 2,515,940 | -0.11(-0.17%) |
May 15, 2018 | 62.84 | 63.36 | 62.06 | 62.39 | 2,939,376 | -0.99(-1.57%) |
May 14, 2018 | 64.60 | 65.12 | 63.17 | 63.38 | 4,228,100 | -1.60(-2.46%) |
May 11, 2018 | 65.00 | 65.20 | 64.00 | 64.98 | 2,346,872 | -0.19(-0.29%) |
May 10, 2018 | 64.95 | 65.55 | 64.75 | 65.17 | 4,892,892 | +0.31(+0.48%) |
May 09, 2018 | 65.11 | 65.28 | 64.14 | 64.86 | 3,481,196 | +0.03(+0.05%) |
May 08, 2018 | 62.79 | 65.13 | 62.78 | 64.82 | 4,562,812 | +1.73(+2.75%) |
May 07, 2018 | 61.77 | 63.70 | 61.36 | 63.09 | 6,547,068 | +1.83(+2.98%) |
May 04, 2018 | 60.98 | 62.25 | 58.81 | 61.26 | 13,546,432 | -5.70(-8.51%) |
May 03, 2018 | 65.58 | 67.69 | 65.06 | 66.96 | 4,739,196 | +0.60(+0.90%) |
May 02, 2018 | 66.87 | 68.14 | 66.35 | 66.36 | 3,563,700 | +0.05(+0.07%) |
May 01, 2018 | 66.14 | 66.34 | 65.13 | 66.32 | 2,716,652 | +0.18(+0.27%) |
Apr 30, 2018 | 66.05 | 66.87 | 65.33 | 66.14 | 3,338,452 | +0.45(+0.69%) |
Apr 27, 2018 | 65.66 | 66.66 | 65.00 | 65.69 | 2,887,564 | +0.81(+1.25%) |
Apr 26, 2018 | 63.89 | 64.94 | 63.76 | 64.88 | 2,235,812 | +1.62(+2.57%) |
Apr 25, 2018 | 62.87 | 64.02 | 61.80 | 63.26 | 2,585,652 | +0.24(+0.38%) |
Apr 24, 2018 | 64.50 | 66.00 | 62.15 | 63.02 | 3,860,332 | -0.53(-0.83%) |
Apr 23, 2018 | 65.50 | 65.50 | 63.00 | 63.55 | 2,782,400 | -1.62(-2.48%) |
Apr 20, 2018 | 64.32 | 65.85 | 63.98 | 65.16 | 2,633,072 | +1.07(+1.67%) |
Apr 19, 2018 | 63.92 | 64.36 | 62.68 | 64.09 | 2,919,440 | -0.53(-0.82%) |
Apr 18, 2018 | 64.06 | 64.80 | 62.41 | 64.62 | 2,920,340 | +0.42(+0.66%) |
Apr 17, 2018 | 60.25 | 64.65 | 60.14 | 64.20 | 8,154,636 | +4.34(+7.25%) |
Apr 16, 2018 | 61.66 | 61.92 | 59.67 | 59.86 | 6,104,652 | -1.19(-1.95%) |
Apr 13, 2018 | 64.50 | 64.58 | 60.33 | 61.05 | 11,220,040 | -6.17(-9.18%) |
Apr 12, 2018 | 67.00 | 68.03 | 67.00 | 67.22 | 2,529,584 | +0.58(+0.87%) |
Apr 11, 2018 | 66.32 | 67.38 | 66.32 | 66.64 | 2,014,176 | -0.15(-0.23%) |
Apr 10, 2018 | 66.32 | 67.21 | 65.84 | 66.80 | 3,010,348 | +1.92(+2.96%) |
Apr 09, 2018 | 65.64 | 66.53 | 64.88 | 64.88 | 2,205,644 | +0.19(+0.30%) |
Apr 06, 2018 | 64.42 | 65.50 | 64.02 | 64.68 | 3,308,260 | -1.00(-1.53%) |
Apr 05, 2018 | 65.72 | 67.86 | 65.28 | 65.69 | 4,299,440 | +0.95(+1.46%) |
Apr 04, 2018 | 61.57 | 64.92 | 61.27 | 64.74 | 3,387,420 | +1.36(+2.15%) |
Apr 03, 2018 | 64.12 | 64.35 | 62.51 | 63.38 | 3,896,620 | +0.00(+0.00%) |
Apr 02, 2018 | 63.37 | 64.79 | 62.18 | 63.38 | 4,241,196 | -0.45(-0.70%) |
Mar 29, 2018 | 63.83 | 63.83 | 63.83 | 0 | +2.54(+4.14%) | |
Mar 28, 2018 | 63.03 | 63.30 | 60.79 | 61.28 | 7,141,120 | -2.14(-3.37%) |
Mar 27, 2018 | 68.23 | 68.74 | 63.14 | 63.42 | 5,602,528 | -4.32(-6.38%) |
Mar 26, 2018 | 67.75 | 68.25 | 65.58 | 67.75 | 4,170,976 | +1.69(+2.56%) |
Mar 23, 2018 | 68.53 | 69.39 | 65.53 | 66.05 | 4,904,048 | -2.38(-3.48%) |
Mar 22, 2018 | 69.53 | 70.47 | 68.25 | 68.44 | 3,737,352 | -2.24(-3.17%) |
Mar 21, 2018 | 71.30 | 71.60 | 70.29 | 70.67 | 2,462,924 | -0.68(-0.95%) |
Mar 20, 2018 | 69.89 | 72.16 | 69.73 | 71.36 | 4,594,728 | +2.01(+2.89%) |
Mar 19, 2018 | 69.08 | 70.88 | 68.06 | 69.35 | 7,556,916 | -4.08(-5.56%) |
Mar 16, 2018 | 74.10 | 74.24 | 73.00 | 73.43 | 3,064,640 | -0.54(-0.74%) |
Mar 15, 2018 | 74.50 | 74.68 | 73.25 | 73.97 | 3,582,452 | -0.65(-0.87%) |
Mar 14, 2018 | 72.50 | 74.87 | 72.20 | 74.62 | 5,563,664 | +2.20(+3.04%) |
Mar 13, 2018 | 74.47 | 74.88 | 72.08 | 72.42 | 4,796,376 | -1.93(-2.60%) |
Mar 12, 2018 | 74.17 | 75.33 | 73.79 | 74.35 | 4,829,640 | +0.56(+0.76%) |
Mar 09, 2018 | 73.78 | 74.50 | 73.45 | 73.79 | 3,689,908 | +0.34(+0.47%) |
Mar 08, 2018 | 73.13 | 74.21 | 72.00 | 73.44 | 4,433,904 | +0.55(+0.75%) |
Mar 07, 2018 | 73.38 | 72.89 | 4,968,552 | +0.74(+1.03%) | ||
Mar 06, 2018 | 70.75 | 73.12 | 70.75 | 72.15 | 7,220,068 | +1.69(+2.39%) |
Mar 05, 2018 | 67.50 | 71.48 | 66.83 | 70.47 | 8,213,512 | +2.59(+3.82%) |
Mar 02, 2018 | 64.47 | 67.99 | 63.55 | 67.88 | 5,660,632 | +1.92(+2.92%) |