Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.06 | 67.06 | 64.78 | 65.36 | 455,259 | -1.10(-1.65%) |
May 30, 2018 | 65.87 | 66.82 | 65.84 | 66.46 | 315,863 | +1.03(+1.57%) |
May 29, 2018 | 65.01 | 66.19 | 64.88 | 65.43 | 328,203 | -0.28(-0.43%) |
May 25, 2018 | 65.72 | 65.72 | 65.72 | 0 | +0.23(+0.36%) | |
May 24, 2018 | 65.04 | 65.61 | 64.00 | 65.48 | 587,546 | +0.46(+0.71%) |
May 23, 2018 | 64.23 | 65.32 | 63.53 | 65.02 | 562,304 | +0.37(+0.58%) |
May 22, 2018 | 66.82 | 67.09 | 64.56 | 64.65 | 378,493 | -1.74(-2.62%) |
May 21, 2018 | 67.03 | 67.06 | 66.16 | 66.39 | 222,315 | -0.19(-0.28%) |
May 18, 2018 | 66.98 | 67.33 | 66.31 | 66.58 | 302,483 | -0.48(-0.72%) |
May 17, 2018 | 67.91 | 68.43 | 66.89 | 67.06 | 476,373 | -0.96(-1.41%) |
May 16, 2018 | 67.97 | 68.84 | 67.78 | 68.02 | 322,435 | +0.16(+0.23%) |
May 15, 2018 | 66.81 | 68.10 | 66.81 | 67.86 | 462,035 | +0.60(+0.89%) |
May 14, 2018 | 65.40 | 67.60 | 65.40 | 67.26 | 409,484 | +1.73(+2.64%) |
May 11, 2018 | 65.95 | 66.90 | 65.38 | 65.53 | 477,479 | -0.60(-0.90%) |
May 10, 2018 | 64.84 | 66.39 | 64.84 | 66.13 | 496,982 | +1.15(+1.76%) |
May 09, 2018 | 65.87 | 66.98 | 64.90 | 64.98 | 521,064 | -0.77(-1.18%) |
May 08, 2018 | 64.41 | 66.92 | 64.41 | 65.76 | 787,389 | +1.19(+1.85%) |
May 07, 2018 | 64.84 | 65.23 | 63.51 | 64.56 | 457,052 | -0.21(-0.32%) |
May 04, 2018 | 65.48 | 65.94 | 64.31 | 64.77 | 560,179 | -0.84(-1.28%) |
May 03, 2018 | 63.25 | 66.61 | 63.13 | 65.61 | 932,029 | +2.02(+3.17%) |
May 02, 2018 | 62.65 | 65.90 | 59.77 | 63.59 | 1,232,227 | +1.03(+1.64%) |
May 01, 2018 | 61.06 | 62.89 | 60.28 | 62.56 | 496,636 | +1.30(+2.13%) |
Apr 30, 2018 | 62.59 | 62.80 | 61.24 | 61.26 | 423,595 | -1.35(-2.16%) |
Apr 27, 2018 | 62.01 | 62.82 | 61.61 | 62.61 | 327,890 | +0.77(+1.25%) |
Apr 26, 2018 | 63.21 | 63.81 | 61.56 | 61.84 | 305,786 | -1.01(-1.60%) |
Apr 25, 2018 | 61.80 | 63.12 | 61.33 | 62.85 | 220,642 | +1.03(+1.66%) |
Apr 24, 2018 | 62.08 | 62.81 | 61.40 | 61.82 | 374,662 | +0.16(+0.25%) |
Apr 23, 2018 | 61.78 | 61.93 | 60.70 | 61.66 | 430,293 | -0.45(-0.73%) |
Apr 20, 2018 | 63.05 | 63.58 | 61.99 | 62.11 | 267,847 | -0.94(-1.49%) |
Apr 19, 2018 | 63.81 | 64.16 | 62.57 | 63.05 | 399,352 | -0.57(-0.89%) |
Apr 18, 2018 | 63.35 | 64.46 | 63.35 | 63.62 | 321,937 | +0.51(+0.81%) |
Apr 17, 2018 | 63.95 | 64.42 | 62.62 | 63.11 | 372,355 | -0.37(-0.59%) |
Apr 16, 2018 | 62.92 | 63.83 | 62.39 | 63.48 | 523,905 | +0.91(+1.46%) |
Apr 13, 2018 | 63.97 | 65.26 | 60.41 | 62.57 | 1,886,208 | -4.24(-6.35%) |
Apr 12, 2018 | 66.87 | 67.21 | 66.49 | 66.81 | 573,182 | +0.10(+0.15%) |
Apr 11, 2018 | 66.46 | 67.19 | 66.14 | 66.72 | 507,535 | -0.86(-1.27%) |
Apr 10, 2018 | 67.28 | 67.98 | 66.04 | 67.58 | 559,819 | +0.98(+1.47%) |
Apr 09, 2018 | 68.67 | 69.35 | 66.49 | 66.60 | 523,540 | -1.80(-2.63%) |
Apr 06, 2018 | 68.88 | 69.71 | 67.69 | 68.40 | 398,214 | -1.01(-1.45%) |
Apr 05, 2018 | 69.94 | 69.98 | 68.54 | 69.41 | 468,333 | -0.08(-0.11%) |
Apr 04, 2018 | 68.43 | 70.07 | 68.34 | 69.49 | 432,897 | +0.41(+0.60%) |
Apr 03, 2018 | 69.32 | 70.67 | 68.78 | 69.08 | 287,954 | +0.11(+0.16%) |
Apr 02, 2018 | 70.99 | 71.65 | 68.25 | 68.97 | 334,222 | -2.31(-3.24%) |
Mar 29, 2018 | 71.28 | 71.28 | 71.28 | 0 | +0.78(+1.11%) | |
Mar 28, 2018 | 71.08 | 71.64 | 70.42 | 70.50 | 218,207 | -0.86(-1.21%) |
Mar 27, 2018 | 71.76 | 72.37 | 70.76 | 71.36 | 264,653 | -0.44(-0.61%) |
Mar 26, 2018 | 69.99 | 72.09 | 69.51 | 71.80 | 271,607 | +2.64(+3.82%) |
Mar 23, 2018 | 69.06 | 69.91 | 68.69 | 69.15 | 288,238 | +0.27(+0.40%) |
Mar 22, 2018 | 69.84 | 70.28 | 68.79 | 68.88 | 271,012 | -1.47(-2.09%) |
Mar 21, 2018 | 70.66 | 71.43 | 70.26 | 70.35 | 294,706 | -0.60(-0.84%) |
Mar 20, 2018 | 74.57 | 74.98 | 70.78 | 70.95 | 371,159 | -3.71(-4.97%) |
Mar 19, 2018 | 73.86 | 74.89 | 73.86 | 74.66 | 227,814 | +0.55(+0.74%) |
Mar 16, 2018 | 72.52 | 74.52 | 72.52 | 74.11 | 383,629 | +1.60(+2.20%) |
Mar 15, 2018 | 73.32 | 73.77 | 72.18 | 72.51 | 152,734 | -0.42(-0.58%) |
Mar 14, 2018 | 73.64 | 73.64 | 72.23 | 72.93 | 184,812 | -0.28(-0.39%) |
Mar 13, 2018 | 73.92 | 74.36 | 72.98 | 73.22 | 189,908 | -0.47(-0.64%) |
Mar 12, 2018 | 74.97 | 75.43 | 73.57 | 73.69 | 355,680 | -1.32(-1.76%) |
Mar 09, 2018 | 73.93 | 75.10 | 73.44 | 75.01 | 203,339 | +1.35(+1.83%) |
Mar 08, 2018 | 74.71 | 74.77 | 73.34 | 73.66 | 208,621 | -0.69(-0.92%) |
Mar 07, 2018 | 73.83 | 74.34 | 240,908 | -1.17(-1.56%) | ||
Mar 06, 2018 | 74.10 | 76.89 | 74.10 | 75.52 | 424,572 | +1.84(+2.50%) |
Mar 05, 2018 | 72.62 | 73.86 | 72.49 | 73.68 | 375,042 | +0.78(+1.07%) |
Mar 02, 2018 | 72.57 | 73.47 | 71.22 | 72.89 | 492,751 | -0.51(-0.69%) |