Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.43 | 72.91 | 70.14 | 70.17 | 5,119,339 | -0.37(-0.53%) |
May 30, 2018 | 68.94 | 71.51 | 68.75 | 70.54 | 3,329,219 | +2.49(+3.66%) |
May 29, 2018 | 66.69 | 68.56 | 66.28 | 68.05 | 3,007,532 | +1.96(+2.97%) |
May 25, 2018 | 66.09 | 66.09 | 66.09 | 0 | -2.60(-3.79%) | |
May 24, 2018 | 66.83 | 69.38 | 66.19 | 68.69 | 3,395,047 | +1.71(+2.55%) |
May 23, 2018 | 65.76 | 67.20 | 65.37 | 66.98 | 1,938,244 | +0.66(+1.00%) |
May 22, 2018 | 68.10 | 68.22 | 65.59 | 66.32 | 3,197,998 | -1.70(-2.50%) |
May 21, 2018 | 66.71 | 68.19 | 66.47 | 68.02 | 3,882,445 | +1.97(+2.99%) |
May 18, 2018 | 65.94 | 66.57 | 65.17 | 66.04 | 3,221,190 | +0.48(+0.73%) |
May 17, 2018 | 62.98 | 65.88 | 62.98 | 65.56 | 3,273,568 | +3.14(+5.03%) |
May 16, 2018 | 62.21 | 62.90 | 61.34 | 62.42 | 2,602,321 | +0.05(+0.09%) |
May 15, 2018 | 62.03 | 62.68 | 61.81 | 62.37 | 2,190,932 | -0.13(-0.20%) |
May 14, 2018 | 61.63 | 62.73 | 61.54 | 62.50 | 1,925,847 | +1.29(+2.10%) |
May 11, 2018 | 61.47 | 61.81 | 61.02 | 61.21 | 2,272,300 | +0.15(+0.25%) |
May 10, 2018 | 62.12 | 62.22 | 60.78 | 61.06 | 2,897,219 | -0.47(-0.77%) |
May 09, 2018 | 61.23 | 62.05 | 61.01 | 61.53 | 3,078,063 | +0.79(+1.30%) |
May 08, 2018 | 59.43 | 60.77 | 58.59 | 60.74 | 4,276,205 | +1.36(+2.29%) |
May 07, 2018 | 60.11 | 61.08 | 59.14 | 59.38 | 2,640,468 | -0.41(-0.68%) |
May 04, 2018 | 59.39 | 60.40 | 58.90 | 59.79 | 2,806,353 | +0.38(+0.64%) |
May 03, 2018 | 58.20 | 60.07 | 57.70 | 59.41 | 4,079,761 | +1.04(+1.78%) |
May 02, 2018 | 55.22 | 58.77 | 55.13 | 58.37 | 5,365,265 | +3.64(+6.65%) |
May 01, 2018 | 54.59 | 55.07 | 54.06 | 54.73 | 3,443,495 | -0.21(-0.38%) |
Apr 30, 2018 | 55.04 | 56.30 | 54.93 | 54.94 | 3,810,689 | +0.23(+0.41%) |
Apr 27, 2018 | 56.01 | 56.01 | 54.49 | 54.71 | 1,676,068 | -1.51(-2.69%) |
Apr 26, 2018 | 53.92 | 56.34 | 53.92 | 56.22 | 2,368,106 | +2.24(+4.16%) |
Apr 25, 2018 | 53.86 | 54.23 | 52.95 | 53.98 | 3,110,605 | -0.69(-1.26%) |
Apr 24, 2018 | 54.13 | 56.32 | 53.93 | 54.67 | 5,874,646 | +1.19(+2.22%) |
Apr 23, 2018 | 52.85 | 53.53 | 52.39 | 53.48 | 2,178,926 | +0.74(+1.41%) |
Apr 20, 2018 | 52.73 | 52.95 | 52.33 | 52.74 | 2,055,139 | +0.02(+0.03%) |
Apr 19, 2018 | 52.46 | 52.96 | 51.99 | 52.72 | 1,482,376 | +0.19(+0.36%) |
Apr 18, 2018 | 52.51 | 53.29 | 52.21 | 52.53 | 2,547,778 | +0.24(+0.47%) |
Apr 17, 2018 | 51.92 | 52.43 | 51.41 | 52.28 | 1,905,071 | +0.53(+1.03%) |
Apr 16, 2018 | 50.69 | 51.95 | 50.41 | 51.75 | 2,302,142 | +1.32(+2.62%) |
Apr 13, 2018 | 49.74 | 50.68 | 49.64 | 50.43 | 2,733,220 | +1.38(+2.80%) |
Apr 12, 2018 | 49.60 | 49.72 | 48.72 | 49.05 | 2,056,873 | -0.34(-0.70%) |
Apr 11, 2018 | 48.94 | 49.70 | 48.57 | 49.40 | 1,966,700 | +0.55(+1.13%) |
Apr 10, 2018 | 48.75 | 49.55 | 48.64 | 48.84 | 2,635,416 | +0.95(+1.98%) |
Apr 09, 2018 | 47.98 | 48.56 | 47.79 | 47.89 | 2,278,258 | +0.59(+1.24%) |
Apr 06, 2018 | 46.93 | 48.00 | 46.86 | 47.31 | 2,777,277 | -0.21(-0.44%) |
Apr 05, 2018 | 46.18 | 47.85 | 46.18 | 47.51 | 2,288,804 | +1.44(+3.12%) |
Apr 04, 2018 | 44.27 | 46.12 | 44.12 | 46.08 | 2,484,862 | +1.10(+2.44%) |
Apr 03, 2018 | 44.01 | 45.03 | 44.01 | 44.98 | 2,263,027 | +1.26(+2.88%) |
Apr 02, 2018 | 44.00 | 44.21 | 43.21 | 43.72 | 1,487,491 | -0.51(-1.15%) |
Mar 29, 2018 | 44.23 | 44.23 | 44.23 | 0 | +1.18(+2.73%) | |
Mar 28, 2018 | 44.34 | 44.46 | 42.86 | 43.05 | 2,151,180 | -1.29(-2.90%) |
Mar 27, 2018 | 44.99 | 45.71 | 44.00 | 44.34 | 1,711,884 | -0.34(-0.77%) |
Mar 26, 2018 | 43.98 | 44.75 | 43.44 | 44.68 | 1,811,612 | +1.40(+3.24%) |
Mar 23, 2018 | 43.84 | 44.49 | 43.21 | 43.28 | 1,665,100 | -0.33(-0.77%) |
Mar 22, 2018 | 43.88 | 44.54 | 43.54 | 43.61 | 1,897,071 | -0.77(-1.73%) |
Mar 21, 2018 | 43.59 | 45.02 | 43.41 | 44.38 | 2,372,324 | +0.92(+2.12%) |
Mar 20, 2018 | 42.27 | 44.05 | 42.18 | 43.46 | 2,589,555 | +1.58(+3.78%) |
Mar 19, 2018 | 42.06 | 42.30 | 41.46 | 41.87 | 1,952,702 | -0.23(-0.54%) |
Mar 16, 2018 | 41.48 | 42.17 | 41.36 | 42.10 | 4,212,537 | +0.83(+2.02%) |
Mar 15, 2018 | 41.85 | 42.14 | 40.46 | 41.27 | 3,049,307 | -0.62(-1.47%) |
Mar 14, 2018 | 41.84 | 42.42 | 41.65 | 41.88 | 1,674,603 | +0.12(+0.28%) |
Mar 13, 2018 | 41.96 | 42.54 | 41.59 | 41.77 | 1,676,389 | +0.14(+0.33%) |
Mar 12, 2018 | 42.27 | 42.54 | 41.53 | 41.63 | 1,983,708 | -0.48(-1.14%) |
Mar 09, 2018 | 41.45 | 42.16 | 41.35 | 42.11 | 2,648,471 | +1.11(+2.72%) |
Mar 08, 2018 | 40.76 | 41.07 | 40.15 | 41.00 | 2,343,169 | +0.31(+0.76%) |
Mar 07, 2018 | 41.49 | 40.49 | 40.69 | 2,446,514 | -0.25(-0.62%) | |
Mar 06, 2018 | 40.43 | 41.27 | 40.17 | 40.94 | 2,697,630 | +0.73(+1.82%) |
Mar 05, 2018 | 39.68 | 40.44 | 39.32 | 40.21 | 1,789,751 | +0.31(+0.77%) |
Mar 02, 2018 | 38.95 | 41.06 | 38.69 | 39.90 | 2,353,721 | +0.57(+1.45%) |