Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.12 | 68.12 | 67.56 | 67.70 | 485,059 | -0.54(-0.80%) |
May 30, 2018 | 67.50 | 68.39 | 67.48 | 68.24 | 982,679 | +1.03(+1.53%) |
May 29, 2018 | 67.31 | 67.48 | 66.83 | 67.21 | 610,260 | -0.42(-0.61%) |
May 25, 2018 | 67.63 | 67.63 | 67.63 | 0 | -0.41(-0.60%) | |
May 24, 2018 | 68.15 | 68.19 | 67.75 | 68.04 | 287,594 | -0.29(-0.42%) |
May 23, 2018 | 67.76 | 68.34 | 67.74 | 68.32 | 444,531 | +0.30(+0.43%) |
May 22, 2018 | 68.23 | 68.46 | 67.97 | 68.03 | 339,042 | -0.15(-0.22%) |
May 21, 2018 | 67.92 | 68.22 | 67.89 | 68.18 | 299,087 | +0.50(+0.74%) |
May 18, 2018 | 67.80 | 67.83 | 67.59 | 67.68 | 181,872 | -0.18(-0.26%) |
May 17, 2018 | 67.86 | 68.12 | 67.73 | 67.85 | 613,991 | -0.09(-0.13%) |
May 16, 2018 | 67.75 | 68.07 | 67.69 | 67.94 | 296,159 | +0.17(+0.25%) |
May 15, 2018 | 67.91 | 67.91 | 67.56 | 67.77 | 511,237 | -0.37(-0.54%) |
May 14, 2018 | 68.31 | 68.40 | 68.03 | 68.14 | 448,831 | +0.04(+0.06%) |
May 11, 2018 | 67.91 | 68.18 | 67.91 | 68.10 | 238,527 | +0.40(+0.59%) |
May 10, 2018 | 67.27 | 67.76 | 67.26 | 67.70 | 331,976 | +0.73(+1.09%) |
May 09, 2018 | 66.80 | 67.14 | 66.70 | 66.97 | 341,910 | +0.41(+0.61%) |
May 08, 2018 | 66.75 | 66.75 | 66.15 | 66.57 | 345,956 | -0.28(-0.42%) |
May 07, 2018 | 67.12 | 67.40 | 66.73 | 66.84 | 375,054 | -0.07(-0.11%) |
May 04, 2018 | 66.17 | 67.12 | 66.10 | 66.92 | 555,368 | +0.58(+0.87%) |
May 03, 2018 | 66.24 | 66.50 | 65.69 | 66.34 | 479,176 | -0.02(-0.02%) |
May 02, 2018 | 66.79 | 66.90 | 66.19 | 66.36 | 735,165 | -0.62(-0.92%) |
May 01, 2018 | 67.21 | 67.21 | 66.45 | 66.97 | 416,156 | -0.52(-0.77%) |
Apr 30, 2018 | 68.27 | 68.35 | 67.48 | 67.49 | 308,032 | -0.58(-0.86%) |
Apr 27, 2018 | 67.61 | 68.26 | 67.61 | 68.08 | 420,646 | +0.18(+0.27%) |
Apr 26, 2018 | 67.61 | 68.08 | 67.52 | 67.89 | 289,952 | +0.13(+0.19%) |
Apr 25, 2018 | 67.48 | 67.80 | 67.11 | 67.76 | 384,861 | +0.20(+0.30%) |
Apr 24, 2018 | 68.24 | 68.32 | 67.21 | 67.56 | 510,293 | -0.34(-0.51%) |
Apr 23, 2018 | 67.71 | 67.92 | 67.57 | 67.91 | 384,187 | +0.25(+0.37%) |
Apr 20, 2018 | 68.13 | 68.20 | 67.43 | 67.66 | 532,958 | -0.50(-0.74%) |
Apr 19, 2018 | 68.60 | 68.60 | 67.92 | 68.16 | 453,300 | -0.78(-1.14%) |
Apr 18, 2018 | 69.28 | 69.38 | 68.94 | 68.95 | 459,985 | -0.31(-0.45%) |
Apr 17, 2018 | 69.37 | 69.46 | 69.02 | 69.26 | 675,973 | +0.18(+0.25%) |
Apr 16, 2018 | 68.76 | 69.27 | 68.68 | 69.08 | 597,580 | +0.68(+0.99%) |
Apr 13, 2018 | 68.53 | 68.60 | 68.21 | 68.40 | 952,434 | +0.13(+0.19%) |
Apr 12, 2018 | 68.52 | 68.77 | 68.19 | 68.28 | 612,366 | +0.08(+0.12%) |
Apr 11, 2018 | 68.14 | 68.48 | 68.09 | 68.20 | 462,005 | -0.26(-0.37%) |
Apr 10, 2018 | 68.12 | 68.70 | 67.96 | 68.45 | 610,673 | +0.93(+1.37%) |
Apr 09, 2018 | 67.56 | 68.31 | 67.33 | 67.52 | 974,814 | +0.28(+0.42%) |
Apr 06, 2018 | 67.98 | 68.28 | 66.79 | 67.24 | 730,703 | -1.08(-1.58%) |
Apr 05, 2018 | 68.00 | 68.54 | 67.83 | 68.32 | 457,262 | +0.46(+0.67%) |
Apr 04, 2018 | 66.56 | 67.99 | 66.41 | 67.87 | 681,258 | +0.67(+1.00%) |
Apr 03, 2018 | 66.45 | 67.28 | 66.19 | 67.20 | 873,580 | +0.96(+1.45%) |
Apr 02, 2018 | 67.35 | 67.48 | 65.65 | 66.24 | 989,059 | -1.27(-1.88%) |
Mar 29, 2018 | 67.51 | 67.51 | 67.51 | 0 | +0.54(+0.80%) | |
Mar 28, 2018 | 66.92 | 67.49 | 66.92 | 66.97 | 695,653 | +0.29(+0.43%) |
Mar 27, 2018 | 66.90 | 67.58 | 66.37 | 66.69 | 636,200 | -0.14(-0.20%) |
Mar 26, 2018 | 66.43 | 66.88 | 65.97 | 66.82 | 518,036 | +1.10(+1.68%) |
Mar 23, 2018 | 67.05 | 67.25 | 65.65 | 65.72 | 654,842 | -1.18(-1.77%) |
Mar 22, 2018 | 67.69 | 67.84 | 66.81 | 66.90 | 747,426 | -1.14(-1.67%) |
Mar 21, 2018 | 68.15 | 68.71 | 67.95 | 68.04 | 406,124 | -0.11(-0.16%) |
Mar 20, 2018 | 68.49 | 68.64 | 68.01 | 68.15 | 357,333 | -0.17(-0.25%) |
Mar 19, 2018 | 69.03 | 69.09 | 68.02 | 68.32 | 436,889 | -0.79(-1.15%) |
Mar 16, 2018 | 69.07 | 69.49 | 69.07 | 69.11 | 271,744 | +0.04(+0.06%) |
Mar 15, 2018 | 69.19 | 69.44 | 68.96 | 69.07 | 405,603 | -0.02(-0.03%) |
Mar 14, 2018 | 69.83 | 69.83 | 68.94 | 69.10 | 253,409 | -0.47(-0.68%) |
Mar 13, 2018 | 70.01 | 70.26 | 69.37 | 69.57 | 330,921 | -0.11(-0.16%) |
Mar 12, 2018 | 69.82 | 70.10 | 69.57 | 69.68 | 310,948 | -0.06(-0.09%) |
Mar 09, 2018 | 69.37 | 69.75 | 69.24 | 69.75 | 327,745 | +0.73(+1.06%) |
Mar 08, 2018 | 68.74 | 69.02 | 68.58 | 69.02 | 295,629 | +0.39(+0.57%) |
Mar 07, 2018 | 68.74 | 68.13 | 68.63 | 231,331 | -0.22(-0.32%) | |
Mar 06, 2018 | 68.99 | 69.01 | 68.54 | 68.85 | 287,853 | +0.05(+0.07%) |
Mar 05, 2018 | 67.82 | 68.95 | 67.79 | 68.80 | 1,253,510 | +0.67(+0.99%) |
Mar 02, 2018 | 67.37 | 68.26 | 67.36 | 68.13 | 375,191 | +0.43(+0.63%) |