Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.77 | 65.80 | 65.27 | 65.63 | 10,113,184 | -0.29(-0.44%) |
May 30, 2018 | 65.51 | 65.97 | 65.31 | 65.92 | 6,176,547 | +1.04(+1.60%) |
May 29, 2018 | 65.28 | 65.45 | 64.68 | 64.88 | 10,116,418 | -1.40(-2.11%) |
May 25, 2018 | 66.28 | 66.28 | 66.28 | 0 | -0.41(-0.61%) | |
May 24, 2018 | 66.75 | 66.82 | 66.28 | 66.69 | 4,900,152 | -0.20(-0.30%) |
May 23, 2018 | 66.80 | 66.91 | 66.58 | 66.89 | 3,398,790 | -0.71(-1.05%) |
May 22, 2018 | 67.73 | 67.82 | 67.53 | 67.60 | 3,269,173 | -0.07(-0.10%) |
May 21, 2018 | 67.61 | 67.67 | 67.51 | 67.67 | 3,614,831 | +0.42(+0.62%) |
May 18, 2018 | 67.32 | 67.36 | 67.18 | 67.25 | 3,916,105 | -0.25(-0.37%) |
May 17, 2018 | 67.45 | 67.61 | 67.32 | 67.50 | 3,731,021 | +0.11(+0.16%) |
May 16, 2018 | 67.27 | 67.46 | 67.17 | 67.39 | 3,382,158 | +0.14(+0.22%) |
May 15, 2018 | 67.28 | 67.45 | 67.05 | 67.25 | 7,091,066 | -0.54(-0.80%) |
May 14, 2018 | 67.96 | 68.00 | 67.73 | 67.79 | 4,274,631 | +0.08(+0.12%) |
May 11, 2018 | 67.71 | 67.81 | 67.63 | 67.71 | 3,570,096 | +0.21(+0.32%) |
May 10, 2018 | 67.30 | 67.51 | 67.17 | 67.50 | 5,581,576 | +0.40(+0.59%) |
May 09, 2018 | 66.87 | 67.18 | 66.80 | 67.10 | 3,579,298 | +0.14(+0.21%) |
May 08, 2018 | 66.70 | 66.96 | 66.57 | 66.96 | 4,599,259 | +0.02(+0.03%) |
May 07, 2018 | 66.89 | 67.08 | 66.80 | 66.94 | 3,796,348 | +0.05(+0.07%) |
May 04, 2018 | 66.24 | 66.96 | 66.16 | 66.89 | 4,988,512 | +0.20(+0.31%) |
May 03, 2018 | 66.62 | 66.77 | 66.10 | 66.69 | 6,787,693 | +0.20(+0.30%) |
May 02, 2018 | 66.83 | 66.92 | 66.42 | 66.49 | 4,651,217 | -0.04(-0.06%) |
May 01, 2018 | 66.58 | 66.66 | 66.16 | 66.53 | 4,032,871 | -0.11(-0.17%) |
Apr 30, 2018 | 66.85 | 67.06 | 66.64 | 66.64 | 5,585,368 | -0.29(-0.43%) |
Apr 27, 2018 | 66.88 | 66.99 | 66.67 | 66.93 | 3,827,078 | +0.08(+0.12%) |
Apr 26, 2018 | 66.87 | 66.94 | 66.66 | 66.85 | 4,302,119 | +0.35(+0.53%) |
Apr 25, 2018 | 66.38 | 66.58 | 66.19 | 66.50 | 5,358,426 | -0.15(-0.23%) |
Apr 24, 2018 | 67.11 | 67.11 | 66.44 | 66.65 | 7,824,067 | -0.28(-0.42%) |
Apr 23, 2018 | 66.98 | 67.05 | 66.76 | 66.93 | 4,856,466 | -0.10(-0.15%) |
Apr 20, 2018 | 67.10 | 67.14 | 66.93 | 67.03 | 5,793,049 | -0.34(-0.50%) |
Apr 19, 2018 | 67.56 | 67.63 | 67.16 | 67.37 | 5,355,106 | -0.24(-0.35%) |
Apr 18, 2018 | 67.56 | 67.68 | 67.47 | 67.61 | 5,122,675 | +0.33(+0.49%) |
Apr 17, 2018 | 67.10 | 67.37 | 67.02 | 67.28 | 5,701,319 | +0.40(+0.60%) |
Apr 16, 2018 | 67.05 | 67.06 | 66.81 | 66.88 | 5,887,160 | +0.10(+0.15%) |
Apr 13, 2018 | 66.98 | 66.99 | 66.61 | 66.78 | 5,566,274 | +0.02(+0.03%) |
Apr 12, 2018 | 66.57 | 66.83 | 66.52 | 66.76 | 4,552,806 | +0.29(+0.44%) |
Apr 11, 2018 | 66.57 | 66.84 | 66.43 | 66.47 | 3,724,331 | -0.32(-0.48%) |
Apr 10, 2018 | 66.68 | 66.86 | 66.52 | 66.79 | 7,681,097 | +0.74(+1.12%) |
Apr 09, 2018 | 66.13 | 66.47 | 65.92 | 66.05 | 4,739,256 | +0.61(+0.93%) |
Apr 06, 2018 | 65.90 | 66.10 | 65.28 | 65.44 | 8,505,614 | -0.51(-0.77%) |
Apr 05, 2018 | 65.73 | 66.08 | 65.73 | 65.95 | 5,757,225 | +0.45(+0.69%) |
Apr 04, 2018 | 64.57 | 65.53 | 64.50 | 65.50 | 14,029,045 | +0.17(+0.26%) |
Apr 03, 2018 | 65.24 | 65.41 | 64.91 | 65.33 | 14,387,174 | +0.46(+0.71%) |
Apr 02, 2018 | 65.65 | 65.73 | 64.46 | 64.87 | 9,017,517 | -1.01(-1.53%) |
Mar 29, 2018 | 65.88 | 65.88 | 65.88 | 0 | +0.72(+1.10%) | |
Mar 28, 2018 | 65.26 | 65.66 | 64.96 | 65.16 | 10,435,508 | +0.31(+0.48%) |
Mar 27, 2018 | 65.69 | 65.72 | 64.62 | 64.85 | 9,916,009 | -0.50(-0.77%) |
Mar 26, 2018 | 65.14 | 65.37 | 64.52 | 65.35 | 6,964,357 | +1.17(+1.82%) |
Mar 23, 2018 | 65.04 | 65.14 | 64.17 | 64.18 | 7,739,332 | -0.73(-1.12%) |
Mar 22, 2018 | 65.46 | 65.59 | 64.88 | 64.91 | 10,956,986 | -1.20(-1.82%) |
Mar 21, 2018 | 65.93 | 66.36 | 65.84 | 66.11 | 5,076,484 | +0.13(+0.20%) |
Mar 20, 2018 | 65.92 | 66.13 | 65.84 | 65.98 | 4,528,452 | -0.01(-0.02%) |
Mar 19, 2018 | 66.27 | 66.27 | 65.66 | 65.99 | 5,106,927 | -0.49(-0.74%) |
Mar 16, 2018 | 66.47 | 66.69 | 66.40 | 66.48 | 5,189,715 | -0.14(-0.21%) |
Mar 15, 2018 | 66.67 | 66.91 | 66.51 | 66.62 | 11,213,491 | -0.04(-0.06%) |
Mar 14, 2018 | 67.01 | 67.03 | 66.44 | 66.66 | 6,268,726 | +0.19(+0.29%) |
Mar 13, 2018 | 67.13 | 67.19 | 66.34 | 66.47 | 5,692,111 | -0.49(-0.73%) |
Mar 12, 2018 | 66.89 | 67.02 | 66.74 | 66.96 | 10,381,973 | +0.16(+0.24%) |
Mar 09, 2018 | 66.48 | 66.82 | 66.37 | 66.80 | 8,730,510 | +0.38(+0.58%) |
Mar 08, 2018 | 66.46 | 66.53 | 66.16 | 66.42 | 5,269,940 | +0.23(+0.36%) |
Mar 07, 2018 | 66.28 | 65.75 | 66.18 | 6,032,207 | -0.10(-0.15%) | |
Mar 06, 2018 | 66.36 | 66.47 | 66.07 | 66.28 | 58,271,480 | +0.46(+0.70%) |
Mar 05, 2018 | 65.04 | 65.83 | 64.90 | 65.82 | 6,536,321 | +0.40(+0.61%) |
Mar 02, 2018 | 64.93 | 65.48 | 64.64 | 65.42 | 9,098,994 | +0.25(+0.39%) |