Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.37 | 69.41 | 68.53 | 68.92 | 1,114,147 | -0.33(-0.48%) |
May 30, 2018 | 68.66 | 69.75 | 68.35 | 69.25 | 1,443,320 | +0.98(+1.44%) |
May 29, 2018 | 67.66 | 69.69 | 67.52 | 68.27 | 2,019,723 | +0.99(+1.47%) |
May 25, 2018 | 67.28 | 67.28 | 67.28 | 0 | +0.47(+0.70%) | |
May 24, 2018 | 65.94 | 66.98 | 65.65 | 66.81 | 1,483,947 | +0.79(+1.20%) |
May 23, 2018 | 64.88 | 67.60 | 64.76 | 66.02 | 2,565,954 | +0.86(+1.32%) |
May 22, 2018 | 66.94 | 66.94 | 65.09 | 65.16 | 1,143,414 | -1.31(-1.97%) |
May 21, 2018 | 66.14 | 66.77 | 65.91 | 66.47 | 901,334 | +0.60(+0.91%) |
May 18, 2018 | 66.54 | 66.81 | 65.58 | 65.87 | 1,240,418 | -0.85(-1.27%) |
May 17, 2018 | 65.99 | 66.94 | 65.60 | 66.72 | 1,253,488 | +0.82(+1.24%) |
May 16, 2018 | 64.99 | 66.57 | 64.99 | 65.90 | 1,643,746 | +0.90(+1.38%) |
May 15, 2018 | 64.60 | 65.22 | 64.47 | 65.00 | 1,509,125 | +0.22(+0.34%) |
May 14, 2018 | 63.77 | 64.92 | 63.77 | 64.78 | 1,648,003 | +0.98(+1.54%) |
May 11, 2018 | 63.19 | 63.90 | 63.12 | 63.80 | 1,192,347 | +0.52(+0.82%) |
May 10, 2018 | 64.42 | 64.42 | 63.19 | 63.28 | 1,757,246 | -0.83(-1.29%) |
May 09, 2018 | 63.82 | 64.62 | 63.07 | 64.11 | 1,440,811 | +0.96(+1.52%) |
May 08, 2018 | 63.85 | 64.18 | 62.48 | 63.15 | 2,068,274 | -1.02(-1.59%) |
May 07, 2018 | 65.09 | 65.28 | 64.15 | 64.17 | 1,704,991 | -0.79(-1.22%) |
May 04, 2018 | 63.06 | 65.17 | 63.02 | 64.96 | 1,214,356 | +1.64(+2.59%) |
May 03, 2018 | 63.37 | 64.11 | 62.86 | 63.32 | 1,139,086 | -0.20(-0.31%) |
May 02, 2018 | 63.19 | 64.27 | 62.93 | 63.52 | 1,250,251 | -0.02(-0.03%) |
May 01, 2018 | 62.24 | 63.54 | 62.16 | 63.54 | 1,299,208 | +1.04(+1.66%) |
Apr 30, 2018 | 63.02 | 63.66 | 62.50 | 62.50 | 1,121,965 | -0.36(-0.57%) |
Apr 27, 2018 | 62.33 | 63.03 | 62.22 | 62.86 | 1,460,144 | +0.77(+1.24%) |
Apr 26, 2018 | 62.70 | 62.70 | 61.37 | 62.09 | 1,214,979 | +0.00(+0.00%) |
Apr 25, 2018 | 61.07 | 62.27 | 61.07 | 62.09 | 1,292,557 | +0.77(+1.26%) |
Apr 24, 2018 | 61.83 | 62.98 | 61.02 | 61.32 | 1,581,017 | -0.04(-0.07%) |
Apr 23, 2018 | 61.13 | 61.59 | 60.64 | 61.36 | 1,242,739 | +0.20(+0.33%) |
Apr 20, 2018 | 62.56 | 62.99 | 60.87 | 61.16 | 1,388,315 | -1.41(-2.25%) |
Apr 19, 2018 | 63.49 | 63.67 | 62.14 | 62.57 | 1,308,982 | -0.70(-1.11%) |
Apr 18, 2018 | 63.31 | 64.18 | 63.06 | 63.27 | 1,550,393 | +0.30(+0.48%) |
Apr 17, 2018 | 62.77 | 63.43 | 62.56 | 62.97 | 1,344,387 | +0.97(+1.56%) |
Apr 16, 2018 | 62.04 | 62.79 | 61.28 | 62.00 | 1,237,727 | +0.28(+0.45%) |
Apr 13, 2018 | 61.36 | 63.03 | 61.08 | 61.72 | 2,873,709 | +0.72(+1.18%) |
Apr 12, 2018 | 60.62 | 61.60 | 60.37 | 61.00 | 2,121,409 | +0.50(+0.83%) |
Apr 11, 2018 | 60.30 | 60.75 | 59.65 | 60.50 | 1,433,555 | -0.32(-0.53%) |
Apr 10, 2018 | 59.86 | 60.89 | 59.00 | 60.82 | 2,354,650 | +2.05(+3.49%) |
Apr 09, 2018 | 60.70 | 60.87 | 58.66 | 58.77 | 2,804,495 | -1.53(-2.54%) |
Apr 06, 2018 | 61.68 | 62.60 | 59.87 | 60.30 | 2,296,676 | -1.94(-3.12%) |
Apr 05, 2018 | 63.54 | 63.54 | 61.25 | 62.24 | 2,822,263 | -0.49(-0.78%) |
Apr 04, 2018 | 57.92 | 62.88 | 57.05 | 62.73 | 5,087,213 | +2.77(+4.62%) |
Apr 03, 2018 | 59.97 | 60.55 | 59.20 | 59.96 | 3,319,034 | +0.04(+0.07%) |
Apr 02, 2018 | 61.52 | 61.83 | 59.34 | 59.92 | 2,745,365 | -2.02(-3.26%) |
Mar 29, 2018 | 61.94 | 61.94 | 61.94 | 0 | +1.30(+2.14%) | |
Mar 28, 2018 | 60.04 | 60.97 | 59.58 | 60.64 | 2,505,068 | +0.89(+1.49%) |
Mar 27, 2018 | 60.59 | 61.11 | 59.59 | 59.75 | 3,134,906 | -0.84(-1.39%) |
Mar 26, 2018 | 60.42 | 60.74 | 59.55 | 60.59 | 1,327,794 | +1.23(+2.07%) |
Mar 23, 2018 | 60.21 | 60.58 | 59.32 | 59.36 | 1,672,758 | -0.64(-1.07%) |
Mar 22, 2018 | 61.15 | 61.57 | 59.98 | 60.00 | 1,924,716 | -1.51(-2.45%) |
Mar 21, 2018 | 61.64 | 62.45 | 61.50 | 61.51 | 1,528,464 | -0.42(-0.68%) |
Mar 20, 2018 | 61.77 | 62.63 | 61.24 | 61.93 | 2,199,132 | -0.56(-0.90%) |
Mar 19, 2018 | 62.82 | 63.11 | 61.85 | 62.49 | 2,205,044 | -0.38(-0.60%) |
Mar 16, 2018 | 62.21 | 63.38 | 62.05 | 62.87 | 1,992,712 | +0.70(+1.13%) |
Mar 15, 2018 | 62.97 | 63.00 | 62.03 | 62.17 | 1,297,371 | -0.63(-1.00%) |
Mar 14, 2018 | 63.00 | 63.22 | 62.10 | 62.80 | 1,652,805 | +0.18(+0.29%) |
Mar 13, 2018 | 62.77 | 63.55 | 62.01 | 62.62 | 2,322,727 | +0.12(+0.19%) |
Mar 12, 2018 | 62.65 | 63.18 | 62.41 | 62.50 | 1,680,601 | +0.07(+0.11%) |
Mar 09, 2018 | 61.07 | 62.56 | 60.55 | 62.43 | 1,788,034 | +1.67(+2.75%) |
Mar 08, 2018 | 60.94 | 61.06 | 60.41 | 60.76 | 1,089,839 | +0.04(+0.07%) |
Mar 07, 2018 | 60.15 | 60.72 | 1,670,039 | -0.77(-1.25%) | ||
Mar 06, 2018 | 60.84 | 61.76 | 60.21 | 61.49 | 2,105,189 | +1.03(+1.70%) |
Mar 05, 2018 | 59.45 | 60.60 | 58.97 | 60.46 | 4,779,976 | +0.49(+0.82%) |
Mar 02, 2018 | 59.73 | 60.14 | 59.03 | 59.97 | 2,130,394 | -0.09(-0.15%) |