Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.27 | 68.09 | 66.98 | 68.04 | 3,975,671 | +0.67(+1.00%) |
May 30, 2018 | 67.62 | 67.95 | 67.26 | 67.36 | 1,000,691 | -0.11(-0.17%) |
May 29, 2018 | 67.71 | 67.92 | 66.76 | 67.48 | 887,608 | -0.72(-1.06%) |
May 25, 2018 | 68.20 | 68.20 | 68.20 | 0 | -0.36(-0.53%) | |
May 24, 2018 | 68.98 | 69.08 | 68.35 | 68.56 | 677,230 | -0.53(-0.77%) |
May 23, 2018 | 69.37 | 69.41 | 68.70 | 69.09 | 549,522 | -0.65(-0.93%) |
May 22, 2018 | 70.18 | 71.59 | 69.61 | 69.74 | 949,572 | -0.32(-0.46%) |
May 21, 2018 | 70.13 | 70.26 | 69.61 | 70.06 | 412,560 | +0.35(+0.50%) |
May 18, 2018 | 69.04 | 70.00 | 68.77 | 69.71 | 640,599 | +0.66(+0.95%) |
May 17, 2018 | 68.66 | 69.40 | 68.50 | 69.05 | 557,737 | +0.55(+0.80%) |
May 16, 2018 | 68.11 | 69.08 | 67.95 | 68.50 | 941,605 | +0.89(+1.32%) |
May 15, 2018 | 68.72 | 68.77 | 66.87 | 67.61 | 1,012,289 | -1.04(-1.51%) |
May 14, 2018 | 67.99 | 68.76 | 67.71 | 68.65 | 726,814 | +0.57(+0.83%) |
May 11, 2018 | 68.03 | 68.14 | 67.84 | 68.08 | 539,791 | +0.05(+0.07%) |
May 10, 2018 | 67.96 | 68.39 | 67.49 | 68.03 | 584,582 | +0.14(+0.21%) |
May 09, 2018 | 66.77 | 67.93 | 66.65 | 67.89 | 776,174 | +1.36(+2.05%) |
May 08, 2018 | 66.51 | 67.70 | 66.27 | 66.52 | 1,598,261 | +0.23(+0.34%) |
May 07, 2018 | 66.20 | 66.61 | 65.89 | 66.30 | 1,244,918 | +0.26(+0.39%) |
May 04, 2018 | 64.88 | 66.77 | 64.66 | 66.04 | 1,134,121 | +0.95(+1.46%) |
May 03, 2018 | 65.07 | 65.52 | 64.75 | 65.09 | 1,894,361 | -0.07(-0.10%) |
May 02, 2018 | 65.01 | 65.45 | 64.89 | 65.16 | 1,037,741 | +0.21(+0.32%) |
May 01, 2018 | 64.55 | 64.98 | 63.86 | 64.95 | 1,320,967 | +0.12(+0.19%) |
Apr 30, 2018 | 65.56 | 65.94 | 64.81 | 64.83 | 1,739,264 | -0.62(-0.94%) |
Apr 27, 2018 | 65.83 | 65.94 | 65.24 | 65.44 | 1,006,092 | -0.22(-0.33%) |
Apr 26, 2018 | 65.81 | 66.06 | 65.26 | 65.66 | 1,417,859 | +0.45(+0.68%) |
Apr 25, 2018 | 65.34 | 67.16 | 64.28 | 65.22 | 2,180,838 | +2.63(+4.21%) |
Apr 24, 2018 | 63.88 | 64.06 | 61.65 | 62.58 | 1,494,256 | -1.25(-1.96%) |
Apr 23, 2018 | 63.57 | 64.41 | 63.57 | 63.83 | 914,251 | +0.39(+0.61%) |
Apr 20, 2018 | 64.10 | 64.68 | 61.57 | 63.45 | 2,241,633 | -2.37(-3.60%) |
Apr 19, 2018 | 64.43 | 65.94 | 63.93 | 65.81 | 1,730,878 | +1.35(+2.09%) |
Apr 18, 2018 | 64.17 | 64.79 | 63.18 | 64.47 | 603,188 | +0.32(+0.50%) |
Apr 17, 2018 | 63.72 | 64.36 | 63.28 | 64.15 | 674,939 | +0.87(+1.38%) |
Apr 16, 2018 | 62.92 | 63.81 | 62.64 | 63.28 | 532,472 | +0.67(+1.07%) |
Apr 13, 2018 | 63.04 | 63.04 | 61.91 | 62.60 | 1,002,780 | +0.06(+0.09%) |
Apr 12, 2018 | 61.87 | 62.74 | 61.66 | 62.55 | 1,312,251 | +0.92(+1.49%) |
Apr 11, 2018 | 62.04 | 62.44 | 61.26 | 61.63 | 1,328,367 | -0.66(-1.06%) |
Apr 10, 2018 | 59.12 | 63.58 | 58.91 | 62.29 | 3,513,008 | +3.80(+6.49%) |
Apr 09, 2018 | 58.77 | 58.93 | 58.16 | 58.49 | 528,933 | +0.07(+0.11%) |
Apr 06, 2018 | 59.06 | 59.41 | 58.25 | 58.43 | 1,113,062 | -1.08(-1.81%) |
Apr 05, 2018 | 59.57 | 59.96 | 59.00 | 59.51 | 484,017 | +0.31(+0.53%) |
Apr 04, 2018 | 56.74 | 59.28 | 55.39 | 59.19 | 787,916 | +1.57(+2.73%) |
Apr 03, 2018 | 57.22 | 57.78 | 56.87 | 57.62 | 858,144 | +0.53(+0.93%) |
Apr 02, 2018 | 57.90 | 58.14 | 56.81 | 57.09 | 792,443 | -0.91(-1.57%) |
Mar 29, 2018 | 58.00 | 58.00 | 58.00 | 0 | +0.13(+0.23%) | |
Mar 28, 2018 | 58.12 | 58.46 | 57.76 | 57.87 | 758,924 | -0.03(-0.05%) |
Mar 27, 2018 | 58.43 | 58.60 | 57.70 | 57.89 | 498,655 | -0.40(-0.68%) |
Mar 26, 2018 | 57.75 | 58.33 | 57.31 | 58.29 | 566,212 | +1.11(+1.94%) |
Mar 23, 2018 | 58.56 | 58.58 | 57.12 | 57.18 | 788,185 | -1.15(-1.96%) |
Mar 22, 2018 | 59.88 | 60.03 | 58.28 | 58.33 | 691,182 | -1.93(-3.21%) |
Mar 21, 2018 | 60.87 | 61.07 | 60.14 | 60.26 | 794,558 | -0.60(-0.98%) |
Mar 20, 2018 | 61.50 | 61.57 | 60.85 | 60.86 | 435,782 | -0.44(-0.71%) |
Mar 19, 2018 | 61.55 | 61.59 | 60.86 | 61.30 | 373,058 | -0.59(-0.95%) |
Mar 16, 2018 | 62.23 | 62.52 | 61.73 | 61.88 | 579,397 | -0.41(-0.65%) |
Mar 15, 2018 | 62.97 | 63.22 | 62.22 | 62.29 | 426,720 | -0.61(-0.96%) |
Mar 14, 2018 | 63.43 | 63.44 | 62.50 | 62.90 | 933,894 | -0.27(-0.43%) |
Mar 13, 2018 | 63.96 | 64.32 | 63.07 | 63.17 | 638,635 | -0.52(-0.82%) |
Mar 12, 2018 | 63.66 | 64.30 | 63.57 | 63.69 | 456,603 | -0.09(-0.15%) |
Mar 09, 2018 | 63.43 | 63.99 | 63.37 | 63.79 | 779,778 | +0.38(+0.60%) |
Mar 08, 2018 | 63.40 | 63.69 | 62.86 | 63.41 | 458,833 | +0.03(+0.04%) |
Mar 07, 2018 | 64.13 | 63.38 | 478,983 | +0.06(+0.09%) | ||
Mar 06, 2018 | 62.87 | 63.73 | 62.34 | 63.32 | 528,258 | +0.67(+1.07%) |
Mar 05, 2018 | 61.18 | 62.85 | 61.18 | 62.65 | 910,473 | +1.36(+2.23%) |
Mar 02, 2018 | 62.04 | 62.23 | 60.98 | 61.29 | 1,214,458 | -1.20(-1.93%) |