Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.43 | 68.13 | 66.82 | 67.96 | 2,148,353 | +0.19(+0.28%) |
May 30, 2018 | 66.83 | 68.08 | 66.51 | 67.77 | 869,580 | +1.14(+1.70%) |
May 29, 2018 | 66.39 | 67.04 | 66.08 | 66.63 | 1,259,546 | -0.17(-0.25%) |
May 25, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 67.11 | 67.38 | 66.43 | 66.70 | 905,077 | -0.36(-0.53%) |
May 23, 2018 | 66.32 | 67.26 | 66.21 | 67.06 | 1,646,222 | +0.77(+1.16%) |
May 22, 2018 | 66.42 | 66.64 | 65.80 | 66.29 | 1,356,816 | -0.12(-0.18%) |
May 21, 2018 | 65.98 | 66.93 | 65.20 | 66.41 | 1,581,373 | +0.72(+1.09%) |
May 18, 2018 | 65.89 | 66.16 | 65.47 | 65.69 | 3,504,938 | -0.21(-0.32%) |
May 17, 2018 | 66.25 | 66.63 | 65.69 | 65.90 | 1,420,221 | -0.38(-0.58%) |
May 16, 2018 | 67.39 | 67.58 | 66.19 | 66.28 | 1,739,881 | -0.95(-1.41%) |
May 15, 2018 | 68.49 | 68.63 | 67.00 | 67.23 | 1,938,545 | -1.73(-2.51%) |
May 14, 2018 | 69.73 | 69.90 | 68.72 | 68.96 | 1,654,766 | -0.78(-1.12%) |
May 11, 2018 | 70.63 | 70.82 | 69.59 | 69.74 | 882,075 | -0.79(-1.13%) |
May 10, 2018 | 70.58 | 70.88 | 70.11 | 70.54 | 869,434 | +0.22(+0.31%) |
May 09, 2018 | 69.85 | 70.48 | 69.61 | 70.32 | 879,394 | +0.45(+0.64%) |
May 08, 2018 | 69.81 | 70.12 | 69.40 | 69.87 | 1,080,100 | -0.06(-0.09%) |
May 07, 2018 | 70.05 | 70.17 | 69.67 | 69.94 | 1,141,593 | +0.31(+0.44%) |
May 04, 2018 | 67.94 | 69.95 | 67.93 | 69.63 | 1,584,087 | +1.68(+2.47%) |
May 03, 2018 | 67.46 | 68.22 | 67.37 | 67.95 | 3,383,943 | +0.35(+0.52%) |
May 02, 2018 | 68.08 | 68.19 | 66.61 | 67.60 | 1,734,919 | -0.81(-1.18%) |
May 01, 2018 | 68.15 | 68.81 | 67.69 | 68.41 | 2,172,205 | +0.30(+0.44%) |
Apr 30, 2018 | 69.04 | 69.16 | 68.01 | 68.11 | 1,646,333 | -0.61(-0.89%) |
Apr 27, 2018 | 67.78 | 69.30 | 67.70 | 68.72 | 1,630,457 | +0.66(+0.97%) |
Apr 26, 2018 | 67.29 | 68.48 | 67.16 | 68.06 | 1,197,156 | +0.89(+1.33%) |
Apr 25, 2018 | 66.95 | 67.57 | 66.50 | 67.17 | 1,232,561 | +0.15(+0.23%) |
Apr 24, 2018 | 66.84 | 67.29 | 66.30 | 67.02 | 1,031,404 | -0.03(-0.05%) |
Apr 23, 2018 | 67.05 | 67.42 | 66.54 | 67.05 | 1,096,536 | +0.15(+0.23%) |
Apr 20, 2018 | 67.57 | 68.38 | 66.31 | 66.90 | 1,208,332 | -0.73(-1.08%) |
Apr 19, 2018 | 67.33 | 68.44 | 66.13 | 67.63 | 1,240,393 | +0.38(+0.56%) |
Apr 18, 2018 | 67.94 | 68.22 | 67.04 | 67.25 | 1,077,420 | -0.40(-0.59%) |
Apr 17, 2018 | 67.34 | 68.15 | 66.94 | 67.65 | 899,119 | +0.39(+0.58%) |
Apr 16, 2018 | 66.72 | 67.55 | 66.14 | 67.26 | 1,121,080 | +0.96(+1.45%) |
Apr 13, 2018 | 66.24 | 66.45 | 65.69 | 66.30 | 1,044,811 | +0.10(+0.15%) |
Apr 12, 2018 | 66.35 | 66.37 | 65.48 | 66.20 | 1,274,426 | -0.08(-0.12%) |
Apr 11, 2018 | 65.89 | 66.96 | 65.60 | 66.28 | 692,591 | -0.06(-0.08%) |
Apr 10, 2018 | 66.17 | 66.79 | 65.64 | 66.33 | 931,259 | +0.52(+0.78%) |
Apr 09, 2018 | 66.05 | 66.58 | 65.66 | 65.82 | 803,501 | -0.05(-0.07%) |
Apr 06, 2018 | 66.70 | 67.34 | 65.66 | 65.87 | 1,365,344 | -1.03(-1.54%) |
Apr 05, 2018 | 67.34 | 67.34 | 66.24 | 66.90 | 900,142 | -0.22(-0.33%) |
Apr 04, 2018 | 67.00 | 67.83 | 66.40 | 67.12 | 1,783,068 | -0.33(-0.50%) |
Apr 03, 2018 | 66.51 | 67.74 | 65.90 | 67.46 | 1,356,952 | +1.00(+1.50%) |
Apr 02, 2018 | 67.54 | 67.75 | 65.92 | 66.46 | 1,194,976 | -1.02(-1.51%) |
Mar 29, 2018 | 67.48 | 67.48 | 67.48 | 0 | -0.24(-0.36%) | |
Mar 28, 2018 | 66.01 | 67.88 | 66.01 | 67.72 | 1,199,590 | +2.09(+3.19%) |
Mar 27, 2018 | 65.22 | 66.66 | 64.21 | 65.62 | 1,089,973 | +0.36(+0.55%) |
Mar 26, 2018 | 64.79 | 65.40 | 63.87 | 65.26 | 1,177,887 | +1.04(+1.61%) |
Mar 23, 2018 | 66.40 | 66.54 | 64.01 | 64.23 | 1,615,693 | -2.15(-3.24%) |
Mar 22, 2018 | 66.80 | 67.87 | 66.34 | 66.38 | 874,886 | -0.64(-0.96%) |
Mar 21, 2018 | 67.48 | 67.81 | 66.69 | 67.02 | 1,220,799 | -0.41(-0.61%) |
Mar 20, 2018 | 67.97 | 68.49 | 66.94 | 67.43 | 1,177,157 | -0.47(-0.69%) |
Mar 19, 2018 | 68.41 | 68.41 | 67.43 | 67.90 | 1,067,761 | -0.47(-0.69%) |
Mar 16, 2018 | 67.90 | 68.73 | 67.53 | 68.37 | 3,569,448 | +0.39(+0.57%) |
Mar 15, 2018 | 68.35 | 68.41 | 67.53 | 67.99 | 1,101,910 | -0.23(-0.33%) |
Mar 14, 2018 | 68.37 | 68.46 | 67.75 | 68.22 | 1,134,487 | +0.15(+0.22%) |
Mar 13, 2018 | 69.36 | 69.36 | 67.86 | 68.06 | 1,343,511 | -0.90(-1.30%) |
Mar 12, 2018 | 68.73 | 69.19 | 68.42 | 68.96 | 1,614,425 | +0.12(+0.18%) |
Mar 09, 2018 | 68.91 | 68.95 | 67.59 | 68.84 | 1,156,998 | +0.10(+0.14%) |
Mar 08, 2018 | 69.45 | 69.45 | 68.53 | 68.74 | 1,102,067 | -0.42(-0.61%) |
Mar 07, 2018 | 69.49 | 69.16 | 1,432,776 | +0.17(+0.25%) | ||
Mar 06, 2018 | 67.96 | 69.06 | 67.59 | 68.99 | 1,011,300 | +0.98(+1.44%) |
Mar 05, 2018 | 66.85 | 68.58 | 66.70 | 68.01 | 1,959,497 | +0.39(+0.57%) |
Mar 02, 2018 | 66.54 | 67.66 | 65.82 | 67.62 | 1,468,964 | +0.82(+1.22%) |