Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.19 | 65.71 | 64.38 | 64.44 | 5,463,666 | -0.76(-1.17%) |
May 30, 2018 | 65.39 | 65.65 | 64.71 | 65.20 | 3,332,904 | +0.13(+0.20%) |
May 29, 2018 | 65.26 | 65.49 | 64.44 | 65.07 | 2,286,522 | -0.73(-1.10%) |
May 25, 2018 | 65.80 | 65.80 | 65.80 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.64 | 66.10 | 65.16 | 65.69 | 5,740,095 | +0.05(+0.08%) |
May 23, 2018 | 64.88 | 65.66 | 64.83 | 65.64 | 3,104,800 | +0.57(+0.88%) |
May 22, 2018 | 65.45 | 65.67 | 64.92 | 65.06 | 2,773,052 | -0.34(-0.53%) |
May 21, 2018 | 64.57 | 65.59 | 64.57 | 65.41 | 3,557,879 | +1.36(+2.12%) |
May 18, 2018 | 64.18 | 64.36 | 63.84 | 64.05 | 3,834,152 | -0.05(-0.07%) |
May 17, 2018 | 64.29 | 64.46 | 63.70 | 64.09 | 2,986,608 | -0.08(-0.13%) |
May 16, 2018 | 63.89 | 64.76 | 63.66 | 64.18 | 2,432,003 | +0.26(+0.41%) |
May 15, 2018 | 64.08 | 64.46 | 63.52 | 63.91 | 2,539,974 | -0.68(-1.05%) |
May 14, 2018 | 63.86 | 65.05 | 63.70 | 64.59 | 3,286,913 | +0.62(+0.96%) |
May 11, 2018 | 63.91 | 64.24 | 63.69 | 63.98 | 2,441,594 | -0.07(-0.11%) |
May 10, 2018 | 63.48 | 64.08 | 63.29 | 64.05 | 2,526,019 | +1.16(+1.85%) |
May 09, 2018 | 63.11 | 63.26 | 62.20 | 62.89 | 2,520,606 | -0.12(-0.19%) |
May 08, 2018 | 63.64 | 63.73 | 62.62 | 63.01 | 3,832,163 | -0.80(-1.25%) |
May 07, 2018 | 63.98 | 64.35 | 63.67 | 63.80 | 1,742,193 | -0.05(-0.07%) |
May 04, 2018 | 62.94 | 64.12 | 62.75 | 63.85 | 1,826,178 | +0.56(+0.89%) |
May 03, 2018 | 63.40 | 63.56 | 62.59 | 63.29 | 2,987,676 | -0.61(-0.95%) |
May 02, 2018 | 63.41 | 64.30 | 63.16 | 63.89 | 3,716,105 | +0.25(+0.40%) |
May 01, 2018 | 63.03 | 63.89 | 62.84 | 63.64 | 3,519,961 | +0.59(+0.94%) |
Apr 30, 2018 | 63.67 | 64.23 | 63.04 | 63.05 | 4,442,778 | -0.64(-1.01%) |
Apr 27, 2018 | 63.54 | 64.03 | 62.93 | 63.69 | 3,694,054 | +0.20(+0.31%) |
Apr 26, 2018 | 62.07 | 63.64 | 62.07 | 63.50 | 6,018,605 | +3.15(+5.22%) |
Apr 25, 2018 | 59.78 | 60.40 | 59.15 | 60.35 | 3,213,015 | +0.34(+0.56%) |
Apr 24, 2018 | 61.01 | 61.56 | 59.70 | 60.01 | 4,175,286 | -0.93(-1.53%) |
Apr 23, 2018 | 61.06 | 61.24 | 60.61 | 60.95 | 3,113,179 | +0.12(+0.19%) |
Apr 20, 2018 | 60.84 | 61.15 | 60.56 | 60.83 | 3,186,375 | +0.06(+0.10%) |
Apr 19, 2018 | 60.87 | 61.22 | 60.52 | 60.76 | 2,678,609 | -0.22(-0.36%) |
Apr 18, 2018 | 60.65 | 61.40 | 59.34 | 60.98 | 4,351,200 | +0.33(+0.54%) |
Apr 17, 2018 | 60.49 | 60.73 | 59.88 | 60.66 | 3,245,232 | +0.52(+0.86%) |
Apr 16, 2018 | 60.20 | 60.61 | 59.97 | 60.14 | 2,088,686 | +0.52(+0.87%) |
Apr 13, 2018 | 59.96 | 60.07 | 59.29 | 59.62 | 2,513,833 | -0.05(-0.08%) |
Apr 12, 2018 | 59.28 | 59.90 | 59.20 | 59.67 | 2,457,926 | +0.75(+1.28%) |
Apr 11, 2018 | 59.42 | 59.63 | 58.76 | 58.91 | 4,397,598 | -1.14(-1.90%) |
Apr 10, 2018 | 59.25 | 60.56 | 59.25 | 60.06 | 3,713,722 | +1.28(+2.18%) |
Apr 09, 2018 | 58.51 | 59.56 | 58.22 | 58.78 | 3,013,032 | +0.82(+1.41%) |
Apr 06, 2018 | 58.95 | 59.20 | 57.30 | 57.96 | 3,311,066 | -1.48(-2.49%) |
Apr 05, 2018 | 58.80 | 59.70 | 58.68 | 59.44 | 4,287,097 | +1.01(+1.72%) |
Apr 04, 2018 | 57.39 | 58.60 | 56.86 | 58.43 | 3,041,833 | +0.35(+0.61%) |
Apr 03, 2018 | 57.79 | 58.24 | 57.27 | 58.08 | 2,712,781 | +0.54(+0.93%) |
Apr 02, 2018 | 58.90 | 59.31 | 56.93 | 57.54 | 3,151,672 | -1.46(-2.48%) |
Mar 29, 2018 | 59.00 | 59.00 | 59.00 | 0 | +1.08(+1.86%) | |
Mar 28, 2018 | 58.99 | 59.20 | 57.92 | 57.92 | 4,000,465 | -0.93(-1.57%) |
Mar 27, 2018 | 59.65 | 59.98 | 58.54 | 58.85 | 4,145,743 | -0.56(-0.95%) |
Mar 26, 2018 | 58.98 | 59.51 | 58.31 | 59.41 | 3,076,122 | +1.09(+1.87%) |
Mar 23, 2018 | 59.47 | 59.90 | 58.23 | 58.32 | 2,667,475 | -1.14(-1.92%) |
Mar 22, 2018 | 59.80 | 60.61 | 59.43 | 59.47 | 4,177,899 | -0.83(-1.37%) |
Mar 21, 2018 | 60.72 | 60.87 | 60.06 | 60.29 | 4,425,254 | -0.41(-0.67%) |
Mar 20, 2018 | 60.70 | 61.07 | 60.45 | 60.70 | 2,025,302 | +0.14(+0.22%) |
Mar 19, 2018 | 61.51 | 61.58 | 60.10 | 60.56 | 3,579,511 | -1.03(-1.66%) |
Mar 16, 2018 | 61.51 | 61.80 | 61.39 | 61.59 | 5,147,527 | +0.27(+0.44%) |
Mar 15, 2018 | 61.21 | 61.57 | 61.05 | 61.32 | 2,337,863 | +0.28(+0.46%) |
Mar 14, 2018 | 62.04 | 62.08 | 60.86 | 61.04 | 2,738,635 | -0.73(-1.19%) |
Mar 13, 2018 | 62.32 | 62.58 | 61.69 | 61.77 | 2,691,451 | -0.37(-0.60%) |
Mar 12, 2018 | 62.56 | 62.73 | 62.09 | 62.14 | 2,178,827 | -0.35(-0.57%) |
Mar 09, 2018 | 62.00 | 62.58 | 61.53 | 62.50 | 2,687,396 | +0.97(+1.58%) |
Mar 08, 2018 | 60.96 | 61.73 | 60.87 | 61.53 | 3,917,393 | +0.73(+1.19%) |
Mar 07, 2018 | 60.97 | 60.10 | 60.80 | 3,130,872 | +0.01(+0.01%) | |
Mar 06, 2018 | 60.80 | 60.89 | 60.32 | 60.79 | 2,255,264 | +0.15(+0.24%) |
Mar 05, 2018 | 59.81 | 60.94 | 59.68 | 60.65 | 5,255,249 | +0.52(+0.86%) |
Mar 02, 2018 | 59.55 | 60.20 | 59.47 | 60.13 | 3,113,264 | -0.03(-0.05%) |