Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.56 | 66.21 | 65.25 | 65.27 | 113,398 | -0.32(-0.49%) |
May 30, 2018 | 65.45 | 66.01 | 64.06 | 65.59 | 139,795 | +0.42(+0.64%) |
May 29, 2018 | 64.70 | 65.39 | 64.55 | 65.17 | 138,903 | +0.16(+0.25%) |
May 25, 2018 | 65.01 | 65.01 | 65.01 | 0 | -0.04(-0.06%) | |
May 24, 2018 | 65.46 | 65.88 | 64.89 | 65.05 | 100,034 | -0.44(-0.67%) |
May 23, 2018 | 65.36 | 65.72 | 65.15 | 65.49 | 123,983 | +0.09(+0.15%) |
May 22, 2018 | 65.60 | 65.65 | 65.15 | 65.39 | 79,986 | -0.20(-0.30%) |
May 21, 2018 | 65.61 | 66.08 | 65.27 | 65.59 | 167,914 | +0.13(+0.20%) |
May 18, 2018 | 65.41 | 65.76 | 64.97 | 65.46 | 153,971 | +0.34(+0.53%) |
May 17, 2018 | 65.42 | 66.13 | 64.95 | 65.12 | 151,788 | -0.29(-0.44%) |
May 16, 2018 | 64.94 | 65.60 | 64.38 | 65.40 | 178,404 | +0.54(+0.84%) |
May 15, 2018 | 63.99 | 65.03 | 63.76 | 64.86 | 153,293 | +0.46(+0.71%) |
May 14, 2018 | 64.68 | 64.68 | 64.19 | 64.40 | 90,166 | -0.10(-0.15%) |
May 11, 2018 | 64.39 | 65.04 | 63.91 | 64.50 | 113,997 | +0.09(+0.13%) |
May 10, 2018 | 64.77 | 65.26 | 64.18 | 64.41 | 145,688 | -0.29(-0.46%) |
May 09, 2018 | 64.31 | 64.87 | 58.39 | 64.71 | 132,050 | +0.40(+0.62%) |
May 08, 2018 | 64.05 | 64.83 | 63.20 | 64.31 | 178,286 | +0.26(+0.40%) |
May 07, 2018 | 63.63 | 64.16 | 63.14 | 64.05 | 137,241 | +0.59(+0.93%) |
May 04, 2018 | 62.03 | 63.70 | 61.33 | 63.46 | 170,361 | +1.30(+2.10%) |
May 03, 2018 | 62.18 | 62.87 | 61.29 | 62.16 | 184,880 | -0.18(-0.29%) |
May 02, 2018 | 62.42 | 63.47 | 61.71 | 62.34 | 328,097 | +0.09(+0.14%) |
May 01, 2018 | 62.03 | 62.69 | 61.19 | 62.26 | 200,192 | +0.43(+0.69%) |
Apr 30, 2018 | 62.48 | 62.89 | 61.52 | 61.83 | 268,115 | -0.21(-0.34%) |
Apr 27, 2018 | 63.14 | 63.14 | 61.68 | 62.04 | 309,018 | -0.90(-1.44%) |
Apr 26, 2018 | 63.43 | 64.07 | 61.46 | 62.94 | 574,930 | +2.94(+4.90%) |
Apr 25, 2018 | 58.52 | 60.13 | 58.01 | 60.00 | 234,053 | +1.28(+2.19%) |
Apr 24, 2018 | 59.78 | 60.43 | 58.24 | 58.72 | 145,311 | -0.79(-1.33%) |
Apr 23, 2018 | 59.74 | 60.13 | 59.24 | 59.51 | 141,359 | -0.30(-0.51%) |
Apr 20, 2018 | 59.65 | 60.35 | 59.58 | 59.81 | 111,591 | -0.09(-0.14%) |
Apr 19, 2018 | 59.96 | 60.27 | 59.58 | 59.90 | 110,154 | -0.13(-0.22%) |
Apr 18, 2018 | 60.18 | 60.38 | 59.90 | 60.03 | 196,019 | -0.10(-0.17%) |
Apr 17, 2018 | 60.02 | 60.60 | 59.20 | 60.14 | 189,760 | +0.44(+0.73%) |
Apr 16, 2018 | 59.13 | 59.94 | 58.98 | 59.70 | 300,449 | +0.85(+1.44%) |
Apr 13, 2018 | 59.17 | 59.70 | 58.55 | 58.85 | 228,570 | -0.04(-0.06%) |
Apr 12, 2018 | 58.88 | 59.52 | 58.40 | 58.89 | 170,073 | +0.35(+0.60%) |
Apr 11, 2018 | 58.60 | 58.99 | 58.26 | 58.54 | 156,608 | -0.29(-0.48%) |
Apr 10, 2018 | 58.89 | 59.29 | 58.23 | 58.82 | 164,132 | +0.50(+0.86%) |
Apr 09, 2018 | 58.94 | 59.26 | 58.26 | 58.32 | 201,022 | -0.27(-0.45%) |
Apr 06, 2018 | 59.70 | 60.44 | 57.71 | 58.59 | 211,999 | -1.40(-2.33%) |
Apr 05, 2018 | 60.06 | 60.93 | 59.55 | 59.98 | 110,187 | +0.25(+0.41%) |
Apr 04, 2018 | 58.31 | 59.90 | 58.18 | 59.74 | 295,105 | +0.77(+1.31%) |
Apr 03, 2018 | 58.81 | 59.41 | 58.08 | 58.97 | 107,653 | +0.52(+0.89%) |
Apr 02, 2018 | 60.13 | 60.40 | 57.92 | 58.44 | 124,304 | -1.77(-2.94%) |
Mar 29, 2018 | 60.21 | 60.21 | 60.21 | 0 | +0.13(+0.22%) | |
Mar 28, 2018 | 59.73 | 60.68 | 59.53 | 60.08 | 79,098 | +0.45(+0.75%) |
Mar 27, 2018 | 61.26 | 61.26 | 59.31 | 59.63 | 112,619 | -1.46(-2.40%) |
Mar 26, 2018 | 60.54 | 61.10 | 59.83 | 61.10 | 101,731 | +1.28(+2.15%) |
Mar 23, 2018 | 60.44 | 60.82 | 59.76 | 59.81 | 117,991 | -0.54(-0.90%) |
Mar 22, 2018 | 60.91 | 61.61 | 59.53 | 60.35 | 126,560 | -0.92(-1.50%) |
Mar 21, 2018 | 61.17 | 61.76 | 60.53 | 61.28 | 100,685 | -0.08(-0.12%) |
Mar 20, 2018 | 60.77 | 61.77 | 60.62 | 61.35 | 91,303 | +0.67(+1.10%) |
Mar 19, 2018 | 61.07 | 61.11 | 59.64 | 60.69 | 117,803 | -0.52(-0.85%) |
Mar 16, 2018 | 60.91 | 61.45 | 60.49 | 61.21 | 451,854 | +0.28(+0.45%) |
Mar 15, 2018 | 61.28 | 61.47 | 60.04 | 60.93 | 141,091 | -0.40(-0.65%) |
Mar 14, 2018 | 61.25 | 61.73 | 60.68 | 61.33 | 153,855 | +0.38(+0.62%) |
Mar 13, 2018 | 60.27 | 61.04 | 60.00 | 60.95 | 289,363 | +0.79(+1.31%) |
Mar 12, 2018 | 60.16 | 61.28 | 59.68 | 60.17 | 156,743 | +0.16(+0.27%) |
Mar 09, 2018 | 59.21 | 60.08 | 58.84 | 60.01 | 131,888 | +1.09(+1.85%) |
Mar 08, 2018 | 59.00 | 59.10 | 58.38 | 58.92 | 105,425 | +0.14(+0.24%) |
Mar 07, 2018 | 57.93 | 59.36 | 57.93 | 58.77 | 186,150 | +0.60(+1.03%) |
Mar 06, 2018 | 58.05 | 58.43 | 57.57 | 58.18 | 135,791 | +0.26(+0.44%) |
Mar 05, 2018 | 57.70 | 57.96 | 56.84 | 57.92 | 109,784 | +0.01(+0.02%) |
Mar 02, 2018 | 56.41 | 58.09 | 56.41 | 57.91 | 167,328 | +1.08(+1.90%) |