Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.22 | 72.47 | 71.12 | 71.62 | 392,140 | -0.35(-0.49%) |
May 30, 2018 | 71.83 | 72.12 | 71.47 | 71.97 | 431,306 | +0.41(+0.58%) |
May 29, 2018 | 72.24 | 72.54 | 71.23 | 71.56 | 592,316 | -1.03(-1.42%) |
May 25, 2018 | 72.59 | 72.59 | 72.59 | 0 | +1.06(+1.48%) | |
May 24, 2018 | 71.43 | 71.62 | 70.94 | 71.53 | 1,730,920 | +0.11(+0.15%) |
May 23, 2018 | 71.70 | 72.02 | 71.12 | 71.42 | 636,536 | -0.61(-0.84%) |
May 22, 2018 | 72.17 | 73.19 | 71.80 | 72.03 | 594,488 | +0.17(+0.23%) |
May 21, 2018 | 71.89 | 72.14 | 71.62 | 71.86 | 297,704 | +0.44(+0.62%) |
May 18, 2018 | 70.95 | 71.93 | 70.76 | 71.42 | 685,599 | +0.46(+0.65%) |
May 17, 2018 | 70.56 | 71.58 | 70.38 | 70.96 | 756,490 | +0.68(+0.97%) |
May 16, 2018 | 69.39 | 70.84 | 69.12 | 70.28 | 1,031,711 | +0.96(+1.38%) |
May 15, 2018 | 68.45 | 69.43 | 67.99 | 69.33 | 966,938 | +0.71(+1.03%) |
May 14, 2018 | 68.27 | 68.86 | 68.15 | 68.62 | 474,533 | +0.29(+0.43%) |
May 11, 2018 | 68.74 | 69.29 | 68.26 | 68.33 | 455,870 | -0.26(-0.38%) |
May 10, 2018 | 68.30 | 68.68 | 67.94 | 68.58 | 480,814 | +0.45(+0.66%) |
May 09, 2018 | 67.70 | 68.26 | 67.21 | 68.13 | 486,451 | +0.82(+1.21%) |
May 08, 2018 | 67.09 | 67.64 | 67.03 | 67.32 | 602,783 | -0.04(-0.05%) |
May 07, 2018 | 67.66 | 68.17 | 67.03 | 67.35 | 929,720 | +0.11(+0.16%) |
May 04, 2018 | 65.53 | 67.44 | 64.55 | 67.24 | 1,214,774 | +1.58(+2.41%) |
May 03, 2018 | 65.82 | 66.08 | 64.83 | 65.66 | 810,296 | +0.17(+0.25%) |
May 02, 2018 | 62.70 | 66.80 | 62.70 | 65.50 | 2,081,005 | +4.69(+7.72%) |
May 01, 2018 | 60.69 | 60.90 | 59.53 | 60.80 | 1,375,985 | +0.01(+0.02%) |
Apr 30, 2018 | 62.69 | 62.88 | 60.76 | 60.79 | 1,376,222 | -1.95(-3.10%) |
Apr 27, 2018 | 63.22 | 63.22 | 62.56 | 62.74 | 602,603 | -0.31(-0.50%) |
Apr 26, 2018 | 63.64 | 63.67 | 62.83 | 63.05 | 568,948 | -0.46(-0.72%) |
Apr 25, 2018 | 63.09 | 63.71 | 62.68 | 63.51 | 721,597 | +0.62(+0.99%) |
Apr 24, 2018 | 64.28 | 64.68 | 62.15 | 62.89 | 2,310,379 | -1.16(-1.81%) |
Apr 23, 2018 | 64.00 | 64.38 | 63.61 | 64.05 | 520,160 | +0.04(+0.06%) |
Apr 20, 2018 | 64.79 | 64.79 | 63.93 | 64.01 | 654,115 | -0.65(-1.01%) |
Apr 19, 2018 | 64.95 | 65.05 | 64.26 | 64.66 | 393,205 | -0.40(-0.62%) |
Apr 18, 2018 | 65.25 | 65.94 | 64.84 | 65.06 | 533,778 | +0.13(+0.20%) |
Apr 17, 2018 | 64.95 | 65.32 | 64.51 | 64.94 | 734,495 | +0.32(+0.50%) |
Apr 16, 2018 | 64.12 | 64.94 | 63.59 | 64.61 | 872,635 | +0.73(+1.15%) |
Apr 13, 2018 | 64.14 | 64.43 | 63.59 | 63.88 | 404,916 | +0.03(+0.04%) |
Apr 12, 2018 | 64.21 | 64.45 | 63.52 | 63.85 | 430,624 | +0.02(+0.03%) |
Apr 11, 2018 | 63.47 | 64.04 | 63.12 | 63.83 | 540,114 | -0.08(-0.13%) |
Apr 10, 2018 | 64.31 | 64.80 | 63.79 | 63.92 | 684,264 | +0.43(+0.68%) |
Apr 09, 2018 | 63.44 | 64.09 | 62.97 | 63.48 | 860,028 | +0.47(+0.74%) |
Apr 06, 2018 | 64.32 | 64.54 | 62.77 | 63.02 | 651,295 | -1.80(-2.78%) |
Apr 05, 2018 | 64.10 | 65.06 | 63.95 | 64.82 | 526,756 | +1.23(+1.94%) |
Apr 04, 2018 | 62.31 | 63.70 | 62.02 | 63.59 | 537,706 | +0.46(+0.73%) |
Apr 03, 2018 | 63.02 | 63.29 | 62.30 | 63.13 | 662,544 | +0.30(+0.48%) |
Apr 02, 2018 | 63.93 | 64.12 | 62.30 | 62.82 | 583,798 | -1.29(-2.01%) |
Mar 29, 2018 | 64.11 | 64.11 | 64.11 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.71 | 64.45 | 63.14 | 63.45 | 978,045 | +0.06(+0.10%) |
Mar 27, 2018 | 64.24 | 64.28 | 63.12 | 63.38 | 757,242 | -0.54(-0.85%) |
Mar 26, 2018 | 64.32 | 64.46 | 62.99 | 63.93 | 1,127,067 | +1.50(+2.40%) |
Mar 23, 2018 | 63.82 | 64.30 | 62.00 | 62.43 | 1,417,874 | -0.20(-0.32%) |
Mar 22, 2018 | 63.92 | 64.21 | 62.53 | 62.63 | 1,720,958 | -1.75(-2.73%) |
Mar 21, 2018 | 65.81 | 66.02 | 64.14 | 64.38 | 1,493,419 | -1.59(-2.41%) |
Mar 20, 2018 | 67.22 | 68.24 | 65.06 | 65.97 | 2,194,712 | -0.89(-1.33%) |
Mar 19, 2018 | 68.12 | 68.12 | 66.13 | 66.87 | 1,448,692 | -1.78(-2.60%) |
Mar 16, 2018 | 66.33 | 70.72 | 66.06 | 68.65 | 4,119,157 | +2.31(+3.48%) |
Mar 15, 2018 | 65.52 | 66.51 | 64.74 | 66.34 | 826,689 | +0.96(+1.48%) |
Mar 14, 2018 | 66.19 | 66.19 | 65.21 | 65.38 | 591,606 | -0.47(-0.71%) |
Mar 13, 2018 | 67.35 | 67.35 | 65.56 | 65.85 | 941,554 | -0.96(-1.43%) |
Mar 12, 2018 | 66.91 | 67.57 | 66.72 | 66.80 | 717,359 | +0.09(+0.14%) |
Mar 09, 2018 | 66.67 | 67.26 | 65.98 | 66.71 | 784,766 | +0.50(+0.75%) |
Mar 08, 2018 | 66.70 | 66.70 | 65.17 | 66.21 | 603,627 | -0.17(-0.26%) |
Mar 07, 2018 | 67.47 | 66.39 | 916,352 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.61 | 66.91 | 65.74 | 66.32 | 2,070,857 | +0.03(+0.04%) |
Mar 05, 2018 | 63.86 | 66.61 | 63.86 | 66.30 | 755,425 | +2.13(+3.32%) |
Mar 02, 2018 | 63.87 | 64.43 | 63.37 | 64.16 | 642,980 | -0.23(-0.36%) |