Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.72 | 63.74 | 63.59 | 63.65 | 27,130 | -0.02(-0.03%) |
May 30, 2018 | 63.62 | 63.74 | 63.52 | 63.67 | 48,461 | +0.37(+0.59%) |
May 29, 2018 | 63.71 | 63.71 | 63.30 | 63.30 | 22,954 | -0.65(-1.01%) |
May 25, 2018 | 63.95 | 63.95 | 63.95 | 0 | -0.27(-0.42%) | |
May 24, 2018 | 64.14 | 64.21 | 64.04 | 64.21 | 227,401 | +0.04(+0.07%) |
May 23, 2018 | 64.11 | 64.19 | 64.09 | 64.17 | 566,323 | -0.07(-0.11%) |
May 22, 2018 | 64.27 | 64.34 | 64.24 | 64.24 | 19,130 | +0.04(+0.07%) |
May 21, 2018 | 64.29 | 64.29 | 64.15 | 64.20 | 22,789 | +0.10(+0.15%) |
May 18, 2018 | 64.11 | 64.15 | 64.10 | 64.10 | 31,015 | -0.17(-0.26%) |
May 17, 2018 | 64.18 | 64.28 | 64.16 | 64.27 | 25,949 | +0.05(+0.07%) |
May 16, 2018 | 64.12 | 64.22 | 64.08 | 64.22 | 32,411 | +0.15(+0.23%) |
May 15, 2018 | 64.21 | 64.21 | 64.07 | 64.07 | 14,268 | -0.18(-0.27%) |
May 14, 2018 | 64.26 | 64.60 | 64.16 | 64.25 | 22,521 | -0.01(-0.01%) |
May 11, 2018 | 64.26 | 64.34 | 64.20 | 64.25 | 14,989 | -0.01(-0.02%) |
May 10, 2018 | 64.16 | 64.27 | 64.16 | 64.27 | 25,326 | +0.18(+0.28%) |
May 09, 2018 | 64.00 | 64.11 | 64.00 | 64.09 | 24,413 | +0.10(+0.15%) |
May 08, 2018 | 64.06 | 64.06 | 63.91 | 63.99 | 23,679 | +0.03(+0.05%) |
May 07, 2018 | 63.92 | 64.02 | 63.92 | 63.96 | 39,200 | +0.02(+0.04%) |
May 04, 2018 | 63.72 | 63.96 | 63.72 | 63.94 | 22,708 | +0.08(+0.13%) |
May 03, 2018 | 63.86 | 63.88 | 63.74 | 63.85 | 25,508 | -0.05(-0.07%) |
May 02, 2018 | 63.92 | 64.04 | 63.90 | 63.90 | 23,410 | -0.05(-0.08%) |
May 01, 2018 | 63.86 | 63.95 | 63.81 | 63.95 | 19,299 | +0.06(+0.09%) |
Apr 30, 2018 | 63.87 | 63.96 | 63.86 | 63.89 | 25,044 | -0.05(-0.08%) |
Apr 27, 2018 | 64.07 | 64.07 | 63.83 | 63.94 | 18,705 | -0.10(-0.15%) |
Apr 26, 2018 | 63.83 | 64.05 | 63.83 | 64.04 | 9,844 | +0.26(+0.41%) |
Apr 25, 2018 | 63.72 | 63.80 | 63.61 | 63.78 | 32,625 | +0.01(+0.01%) |
Apr 24, 2018 | 63.95 | 63.95 | 63.72 | 63.77 | 10,876 | -0.11(-0.18%) |
Apr 23, 2018 | 63.97 | 64.00 | 63.85 | 63.89 | 16,612 | -0.12(-0.18%) |
Apr 20, 2018 | 64.11 | 64.11 | 63.99 | 64.00 | 17,901 | -0.09(-0.14%) |
Apr 19, 2018 | 64.14 | 64.14 | 64.01 | 64.09 | 13,101 | -0.12(-0.19%) |
Apr 18, 2018 | 64.21 | 64.29 | 64.18 | 64.21 | 26,145 | +0.03(+0.04%) |
Apr 17, 2018 | 64.27 | 64.33 | 64.18 | 64.18 | 7,746 | -0.03(-0.04%) |
Apr 16, 2018 | 64.20 | 64.25 | 64.13 | 64.21 | 18,156 | +0.18(+0.28%) |
Apr 13, 2018 | 64.11 | 64.13 | 64.02 | 64.03 | 12,707 | +0.00(+0.00%) |
Apr 12, 2018 | 63.78 | 64.03 | 63.78 | 64.03 | 12,902 | +0.34(+0.54%) |
Apr 11, 2018 | 63.59 | 63.71 | 63.54 | 63.69 | 42,503 | +0.00(+0.00%) |
Apr 10, 2018 | 63.69 | 63.70 | 63.50 | 63.69 | 19,208 | +0.31(+0.50%) |
Apr 09, 2018 | 63.32 | 63.46 | 63.32 | 63.37 | 16,883 | +0.23(+0.37%) |
Apr 06, 2018 | 63.22 | 63.30 | 63.07 | 63.14 | 23,060 | -0.24(-0.38%) |
Apr 05, 2018 | 63.33 | 63.44 | 63.32 | 63.38 | 15,672 | +0.13(+0.20%) |
Apr 04, 2018 | 62.99 | 63.26 | 62.93 | 63.25 | 22,364 | +0.15(+0.24%) |
Apr 03, 2018 | 63.07 | 63.10 | 62.94 | 63.10 | 16,908 | +0.22(+0.36%) |
Apr 02, 2018 | 63.06 | 63.06 | 62.71 | 62.88 | 37,366 | -0.14(-0.23%) |
Mar 29, 2018 | 63.02 | 63.02 | 63.02 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 62.90 | 63.02 | 62.82 | 63.01 | 19,108 | +0.23(+0.37%) |
Mar 27, 2018 | 63.10 | 63.17 | 62.76 | 62.78 | 52,039 | -0.36(-0.57%) |
Mar 26, 2018 | 63.10 | 63.18 | 62.87 | 63.15 | 65,953 | +0.47(+0.74%) |
Mar 23, 2018 | 62.98 | 63.09 | 62.65 | 62.68 | 9,084 | -0.31(-0.50%) |
Mar 22, 2018 | 63.30 | 63.30 | 62.99 | 62.99 | 33,128 | -0.36(-0.58%) |
Mar 21, 2018 | 63.38 | 63.47 | 63.33 | 63.36 | 93,831 | +0.05(+0.09%) |
Mar 20, 2018 | 63.19 | 63.35 | 63.19 | 63.30 | 17,631 | +0.11(+0.17%) |
Mar 19, 2018 | 63.37 | 63.37 | 63.13 | 63.19 | 20,144 | -0.22(-0.35%) |
Mar 16, 2018 | 63.25 | 63.42 | 63.25 | 63.42 | 22,118 | +0.16(+0.25%) |
Mar 15, 2018 | 63.21 | 63.35 | 63.15 | 63.26 | 14,457 | +0.06(+0.10%) |
Mar 14, 2018 | 63.41 | 63.41 | 63.19 | 63.19 | 29,832 | -0.06(-0.09%) |
Mar 13, 2018 | 63.35 | 63.57 | 63.25 | 63.25 | 34,312 | -0.23(-0.37%) |
Mar 12, 2018 | 63.63 | 63.63 | 63.44 | 63.49 | 20,016 | -0.14(-0.22%) |
Mar 09, 2018 | 63.50 | 63.64 | 63.49 | 63.62 | 29,602 | +0.33(+0.53%) |
Mar 08, 2018 | 63.26 | 63.33 | 63.15 | 63.29 | 38,981 | +0.02(+0.03%) |
Mar 07, 2018 | 63.30 | 63.15 | 63.27 | 28,204 | -0.07(-0.12%) | |
Mar 06, 2018 | 63.37 | 63.37 | 63.23 | 63.34 | 22,631 | +0.12(+0.19%) |
Mar 05, 2018 | 63.05 | 63.28 | 63.05 | 63.23 | 29,444 | -0.03(-0.04%) |
Mar 02, 2018 | 62.81 | 63.25 | 62.81 | 63.25 | 29,234 | +0.12(+0.19%) |