Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 72.56 | 72.87 | 71.47 | 71.59 | 8,377,368 | -0.54(-0.75%) |
May 30, 2018 | 71.28 | 72.54 | 71.16 | 72.13 | 1,889,098 | +1.04(+1.46%) |
May 29, 2018 | 70.77 | 71.34 | 70.38 | 71.09 | 1,930,858 | +0.08(+0.11%) |
May 25, 2018 | 71.01 | 71.01 | 71.01 | 0 | +0.25(+0.35%) | |
May 24, 2018 | 71.22 | 71.68 | 70.73 | 70.76 | 2,411,809 | -0.13(-0.18%) |
May 23, 2018 | 70.25 | 71.01 | 70.05 | 70.89 | 2,832,973 | +0.24(+0.34%) |
May 22, 2018 | 71.00 | 71.34 | 70.46 | 70.65 | 1,676,074 | -0.14(-0.20%) |
May 21, 2018 | 70.44 | 71.20 | 70.08 | 70.79 | 3,947,456 | -0.55(-0.77%) |
May 18, 2018 | 70.72 | 71.81 | 70.60 | 71.34 | 1,722,941 | +0.69(+0.98%) |
May 17, 2018 | 69.43 | 70.75 | 69.43 | 70.65 | 1,314,218 | +0.84(+1.20%) |
May 16, 2018 | 69.30 | 69.82 | 68.94 | 69.81 | 1,892,172 | +0.66(+0.95%) |
May 15, 2018 | 68.27 | 69.33 | 67.73 | 69.15 | 1,923,472 | +0.47(+0.68%) |
May 14, 2018 | 69.45 | 69.83 | 68.14 | 68.68 | 1,147,418 | -0.75(-1.08%) |
May 11, 2018 | 68.83 | 69.43 | 68.45 | 69.43 | 1,413,888 | +0.58(+0.84%) |
May 10, 2018 | 68.60 | 69.74 | 67.61 | 68.85 | 2,097,380 | -0.14(-0.20%) |
May 09, 2018 | 68.34 | 69.71 | 67.57 | 68.99 | 2,983,606 | +3.03(+4.59%) |
May 08, 2018 | 66.14 | 66.70 | 65.71 | 65.96 | 1,964,414 | -0.27(-0.41%) |
May 07, 2018 | 66.33 | 66.80 | 66.05 | 66.23 | 2,206,680 | +0.45(+0.68%) |
May 04, 2018 | 64.68 | 66.06 | 64.45 | 65.78 | 2,105,648 | +0.73(+1.12%) |
May 03, 2018 | 64.31 | 65.12 | 63.47 | 65.05 | 1,379,108 | +0.50(+0.77%) |
May 02, 2018 | 63.97 | 65.46 | 63.79 | 64.55 | 1,463,331 | +0.52(+0.81%) |
May 01, 2018 | 64.31 | 64.96 | 63.56 | 64.03 | 1,626,365 | -0.53(-0.82%) |
Apr 30, 2018 | 64.27 | 65.18 | 63.91 | 64.56 | 1,068,991 | +0.22(+0.34%) |
Apr 27, 2018 | 65.17 | 65.37 | 63.68 | 64.34 | 1,103,884 | -0.41(-0.63%) |
Apr 26, 2018 | 63.63 | 65.03 | 63.37 | 64.75 | 883,395 | +1.40(+2.21%) |
Apr 25, 2018 | 62.85 | 63.42 | 61.55 | 63.35 | 1,504,262 | +0.80(+1.28%) |
Apr 24, 2018 | 63.89 | 64.12 | 61.78 | 62.55 | 996,398 | -1.13(-1.77%) |
Apr 23, 2018 | 64.15 | 64.97 | 63.54 | 63.68 | 931,155 | -0.09(-0.14%) |
Apr 20, 2018 | 64.71 | 65.34 | 63.64 | 63.77 | 1,400,038 | -1.10(-1.70%) |
Apr 19, 2018 | 64.77 | 65.09 | 64.28 | 64.87 | 946,336 | +0.05(+0.08%) |
Apr 18, 2018 | 64.39 | 65.00 | 63.63 | 64.82 | 1,004,167 | +0.58(+0.90%) |
Apr 17, 2018 | 62.48 | 64.39 | 62.45 | 64.24 | 1,398,493 | +2.11(+3.40%) |
Apr 16, 2018 | 61.74 | 62.39 | 61.57 | 62.13 | 694,326 | +0.56(+0.91%) |
Apr 13, 2018 | 62.41 | 62.50 | 61.37 | 61.57 | 1,111,539 | -0.27(-0.44%) |
Apr 12, 2018 | 61.51 | 62.16 | 61.20 | 61.84 | 1,436,793 | +0.54(+0.88%) |
Apr 11, 2018 | 60.92 | 62.00 | 60.92 | 61.30 | 856,341 | +0.11(+0.18%) |
Apr 10, 2018 | 61.31 | 61.62 | 59.85 | 61.19 | 2,045,811 | +0.56(+0.92%) |
Apr 09, 2018 | 60.47 | 62.26 | 60.47 | 60.63 | 1,366,360 | +0.77(+1.29%) |
Apr 06, 2018 | 60.44 | 61.26 | 59.45 | 59.86 | 1,136,804 | -1.07(-1.76%) |
Apr 05, 2018 | 61.00 | 61.64 | 60.33 | 60.93 | 1,239,577 | +0.36(+0.59%) |
Apr 04, 2018 | 58.03 | 60.67 | 57.49 | 60.57 | 2,039,653 | +1.32(+2.23%) |
Apr 03, 2018 | 59.46 | 59.60 | 58.34 | 59.25 | 1,488,157 | +0.13(+0.22%) |
Apr 02, 2018 | 61.55 | 61.75 | 58.94 | 59.12 | 2,894,015 | -2.30(-3.74%) |
Mar 29, 2018 | 61.42 | 61.42 | 61.42 | 0 | +2.49(+4.23%) | |
Mar 28, 2018 | 59.81 | 60.02 | 58.12 | 58.93 | 1,440,863 | -1.09(-1.82%) |
Mar 27, 2018 | 62.95 | 63.22 | 59.72 | 60.02 | 1,573,671 | -2.52(-4.03%) |
Mar 26, 2018 | 61.92 | 62.67 | 61.17 | 62.54 | 1,388,182 | +1.53(+2.51%) |
Mar 23, 2018 | 61.57 | 62.31 | 60.58 | 61.01 | 2,150,303 | -0.10(-0.16%) |
Mar 22, 2018 | 61.75 | 62.19 | 61.01 | 61.11 | 696,785 | -1.18(-1.89%) |
Mar 21, 2018 | 62.39 | 62.96 | 61.87 | 62.29 | 881,339 | -0.20(-0.32%) |
Mar 20, 2018 | 62.05 | 62.67 | 61.62 | 62.49 | 942,232 | +0.57(+0.92%) |
Mar 19, 2018 | 61.88 | 62.60 | 61.23 | 61.92 | 1,171,030 | -0.50(-0.80%) |
Mar 16, 2018 | 63.21 | 63.38 | 62.36 | 62.42 | 1,716,674 | -0.79(-1.25%) |
Mar 15, 2018 | 63.39 | 63.64 | 62.76 | 63.21 | 725,656 | -0.13(-0.21%) |
Mar 14, 2018 | 62.98 | 64.16 | 62.77 | 63.34 | 963,574 | +0.77(+1.23%) |
Mar 13, 2018 | 63.76 | 63.76 | 62.22 | 62.57 | 1,176,093 | -1.09(-1.71%) |
Mar 12, 2018 | 64.04 | 64.49 | 63.66 | 63.66 | 1,124,314 | -0.32(-0.50%) |
Mar 09, 2018 | 63.66 | 64.30 | 63.15 | 63.98 | 1,333,630 | +0.71(+1.12%) |
Mar 08, 2018 | 62.57 | 63.27 | 62.53 | 63.27 | 1,165,146 | +0.61(+0.97%) |
Mar 07, 2018 | 62.87 | 62.66 | 1,956,646 | +1.75(+2.87%) | ||
Mar 06, 2018 | 61.30 | 61.75 | 60.28 | 60.91 | 1,946,357 | -0.12(-0.20%) |
Mar 05, 2018 | 60.35 | 61.41 | 59.83 | 61.03 | 1,855,110 | +0.34(+0.56%) |
Mar 02, 2018 | 59.00 | 60.86 | 58.06 | 60.69 | 2,264,132 | +1.33(+2.24%) |