Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.64 | 65.77 | 64.92 | 65.16 | 1,340,066 | -0.88(-1.34%) |
May 30, 2018 | 65.09 | 66.12 | 65.01 | 66.04 | 1,142,805 | +1.24(+1.92%) |
May 29, 2018 | 64.41 | 65.06 | 63.85 | 64.80 | 1,320,525 | -0.81(-1.24%) |
May 25, 2018 | 65.61 | 65.61 | 65.61 | 0 | +0.23(+0.35%) | |
May 24, 2018 | 64.85 | 65.70 | 64.85 | 65.38 | 1,027,553 | -0.29(-0.44%) |
May 23, 2018 | 64.38 | 65.77 | 64.30 | 65.67 | 1,089,963 | +0.82(+1.26%) |
May 22, 2018 | 65.17 | 65.52 | 64.78 | 64.85 | 1,104,794 | -0.19(-0.29%) |
May 21, 2018 | 65.24 | 65.56 | 64.99 | 65.04 | 964,410 | +0.11(+0.17%) |
May 18, 2018 | 65.36 | 65.40 | 64.12 | 64.93 | 1,589,305 | -0.61(-0.93%) |
May 17, 2018 | 65.01 | 66.33 | 64.60 | 65.54 | 2,003,084 | +0.62(+0.95%) |
May 16, 2018 | 63.32 | 65.06 | 63.28 | 64.92 | 2,406,446 | +1.90(+3.02%) |
May 15, 2018 | 61.93 | 63.25 | 61.71 | 63.02 | 2,071,251 | +0.86(+1.38%) |
May 14, 2018 | 61.58 | 62.29 | 61.56 | 62.16 | 1,031,442 | +0.16(+0.25%) |
May 11, 2018 | 62.44 | 63.04 | 61.93 | 62.00 | 1,380,485 | -0.73(-1.17%) |
May 10, 2018 | 62.43 | 62.79 | 61.94 | 62.74 | 826,869 | +0.80(+1.30%) |
May 09, 2018 | 61.58 | 62.30 | 61.45 | 61.93 | 1,184,590 | +0.41(+0.67%) |
May 08, 2018 | 61.14 | 61.69 | 60.91 | 61.52 | 1,281,730 | +0.13(+0.22%) |
May 07, 2018 | 61.02 | 61.69 | 61.01 | 61.39 | 1,295,273 | +0.30(+0.50%) |
May 04, 2018 | 59.50 | 61.27 | 59.44 | 61.08 | 1,078,832 | +1.32(+2.21%) |
May 03, 2018 | 59.42 | 59.98 | 59.25 | 59.76 | 1,254,713 | +0.34(+0.56%) |
May 02, 2018 | 59.53 | 59.95 | 59.32 | 59.43 | 902,474 | -0.06(-0.11%) |
May 01, 2018 | 59.68 | 59.81 | 59.02 | 59.49 | 1,984,155 | -0.83(-1.37%) |
Apr 30, 2018 | 61.25 | 61.33 | 60.27 | 60.32 | 1,378,857 | -0.80(-1.32%) |
Apr 27, 2018 | 60.76 | 61.27 | 60.58 | 61.12 | 1,659,339 | +0.60(+0.99%) |
Apr 26, 2018 | 59.87 | 60.78 | 59.59 | 60.52 | 2,648,667 | +0.73(+1.23%) |
Apr 25, 2018 | 58.31 | 59.83 | 58.20 | 59.79 | 2,427,214 | +1.30(+2.23%) |
Apr 24, 2018 | 58.19 | 59.98 | 58.15 | 58.48 | 3,070,048 | -0.40(-0.68%) |
Apr 23, 2018 | 58.76 | 59.48 | 58.62 | 58.88 | 1,732,203 | +0.01(+0.01%) |
Apr 20, 2018 | 59.23 | 59.27 | 58.80 | 58.87 | 1,240,825 | -0.59(-1.00%) |
Apr 19, 2018 | 59.55 | 59.92 | 59.24 | 59.47 | 1,461,139 | +0.00(+0.00%) |
Apr 18, 2018 | 59.37 | 59.78 | 59.09 | 59.47 | 1,989,319 | +0.47(+0.79%) |
Apr 17, 2018 | 59.00 | 59.50 | 58.68 | 59.00 | 2,526,157 | +0.19(+0.32%) |
Apr 16, 2018 | 58.41 | 58.83 | 58.15 | 58.81 | 1,194,327 | +0.75(+1.29%) |
Apr 13, 2018 | 58.55 | 58.77 | 57.88 | 58.06 | 1,565,054 | -0.28(-0.48%) |
Apr 12, 2018 | 58.53 | 59.00 | 58.27 | 58.34 | 1,939,704 | -0.16(-0.28%) |
Apr 11, 2018 | 57.68 | 58.68 | 57.56 | 58.51 | 2,109,391 | +0.53(+0.92%) |
Apr 10, 2018 | 58.96 | 58.98 | 57.89 | 57.98 | 2,142,513 | -0.29(-0.50%) |
Apr 09, 2018 | 58.06 | 58.78 | 57.86 | 58.27 | 1,579,554 | +0.52(+0.91%) |
Apr 06, 2018 | 58.06 | 58.30 | 57.37 | 57.74 | 1,965,199 | -0.52(-0.90%) |
Apr 05, 2018 | 57.38 | 58.32 | 57.32 | 58.27 | 1,889,970 | +0.73(+1.28%) |
Apr 04, 2018 | 56.74 | 57.59 | 56.44 | 57.53 | 2,001,813 | +0.22(+0.38%) |
Apr 03, 2018 | 57.60 | 57.70 | 57.05 | 57.31 | 2,075,752 | +0.45(+0.80%) |
Apr 02, 2018 | 57.08 | 57.11 | 56.20 | 56.86 | 2,099,995 | -0.22(-0.38%) |
Mar 29, 2018 | 57.08 | 57.08 | 57.08 | 0 | +1.22(+2.18%) | |
Mar 28, 2018 | 56.00 | 56.10 | 55.42 | 55.86 | 1,762,774 | -0.08(-0.14%) |
Mar 27, 2018 | 56.19 | 56.64 | 55.60 | 55.94 | 2,941,715 | -0.10(-0.18%) |
Mar 26, 2018 | 55.63 | 56.06 | 55.39 | 56.04 | 2,001,981 | +0.84(+1.53%) |
Mar 23, 2018 | 56.42 | 56.57 | 55.10 | 55.20 | 1,395,703 | -0.92(-1.64%) |
Mar 22, 2018 | 57.11 | 57.11 | 56.12 | 56.12 | 1,624,724 | -1.35(-2.35%) |
Mar 21, 2018 | 57.14 | 57.79 | 57.08 | 57.47 | 1,556,570 | +0.57(+1.00%) |
Mar 20, 2018 | 56.92 | 57.15 | 56.68 | 56.90 | 1,059,417 | +0.12(+0.22%) |
Mar 19, 2018 | 57.48 | 57.56 | 56.35 | 56.78 | 1,718,188 | -0.64(-1.11%) |
Mar 16, 2018 | 57.56 | 58.06 | 57.37 | 57.42 | 1,570,678 | -0.06(-0.11%) |
Mar 15, 2018 | 58.20 | 58.31 | 57.24 | 57.48 | 2,290,353 | -0.77(-1.33%) |
Mar 14, 2018 | 58.42 | 58.55 | 57.89 | 58.25 | 1,828,040 | +0.24(+0.42%) |
Mar 13, 2018 | 58.48 | 58.97 | 57.93 | 58.01 | 1,057,488 | -0.40(-0.68%) |
Mar 12, 2018 | 58.10 | 58.57 | 57.99 | 58.41 | 1,426,684 | +0.24(+0.42%) |
Mar 09, 2018 | 57.88 | 58.20 | 57.52 | 58.16 | 1,771,141 | +0.61(+1.06%) |
Mar 08, 2018 | 56.98 | 57.63 | 56.75 | 57.56 | 2,165,332 | +0.59(+1.03%) |
Mar 07, 2018 | 57.47 | 56.55 | 56.97 | 1,958,107 | -0.11(-0.20%) | |
Mar 06, 2018 | 57.68 | 57.68 | 56.66 | 57.08 | 4,401,739 | -0.66(-1.15%) |
Mar 05, 2018 | 57.28 | 58.37 | 56.81 | 57.75 | 3,700,842 | -0.38(-0.65%) |
Mar 02, 2018 | 58.20 | 58.70 | 57.69 | 58.12 | 1,171,481 | -0.56(-0.96%) |