Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.27 | 65.38 | 64.54 | 64.77 | 1,016,936 | -0.68(-1.03%) |
May 30, 2018 | 64.91 | 65.87 | 64.62 | 65.45 | 926,863 | +0.71(+1.09%) |
May 29, 2018 | 64.50 | 64.99 | 64.24 | 64.74 | 644,758 | +0.06(+0.09%) |
May 25, 2018 | 64.68 | 64.68 | 64.68 | 0 | -0.09(-0.14%) | |
May 24, 2018 | 64.90 | 65.22 | 64.33 | 64.77 | 493,832 | -0.21(-0.32%) |
May 23, 2018 | 63.99 | 65.09 | 63.94 | 64.98 | 548,386 | +1.07(+1.68%) |
May 22, 2018 | 63.91 | 64.24 | 63.78 | 63.91 | 1,023,046 | -0.14(-0.22%) |
May 21, 2018 | 63.65 | 64.29 | 62.97 | 64.05 | 756,156 | +0.62(+0.97%) |
May 18, 2018 | 63.56 | 63.84 | 63.12 | 63.43 | 707,626 | -0.12(-0.19%) |
May 17, 2018 | 63.87 | 63.94 | 63.36 | 63.55 | 686,476 | -0.20(-0.31%) |
May 16, 2018 | 64.60 | 64.64 | 63.48 | 63.75 | 1,445,205 | -0.72(-1.11%) |
May 15, 2018 | 65.19 | 65.19 | 64.17 | 64.46 | 1,390,770 | -0.90(-1.37%) |
May 14, 2018 | 65.53 | 65.79 | 64.96 | 65.36 | 1,105,987 | -0.12(-0.18%) |
May 11, 2018 | 65.83 | 65.96 | 65.48 | 65.48 | 865,090 | -0.24(-0.36%) |
May 10, 2018 | 65.54 | 65.86 | 65.46 | 65.72 | 1,558,063 | +0.33(+0.50%) |
May 09, 2018 | 65.40 | 65.70 | 65.18 | 65.39 | 1,346,574 | -0.09(-0.14%) |
May 08, 2018 | 65.83 | 66.08 | 65.45 | 65.48 | 1,350,509 | -0.50(-0.75%) |
May 07, 2018 | 65.85 | 66.05 | 65.68 | 65.98 | 854,825 | +0.28(+0.42%) |
May 04, 2018 | 65.16 | 65.94 | 65.06 | 65.70 | 924,831 | +0.46(+0.70%) |
May 03, 2018 | 65.16 | 65.52 | 64.79 | 65.24 | 1,114,043 | +0.08(+0.12%) |
May 02, 2018 | 65.66 | 66.10 | 65.10 | 65.16 | 1,936,076 | -0.73(-1.10%) |
May 01, 2018 | 65.45 | 66.13 | 65.06 | 65.89 | 2,139,511 | +0.68(+1.04%) |
Apr 30, 2018 | 63.88 | 66.17 | 62.90 | 65.21 | 7,774,708 | +6.78(+11.61%) |
Apr 27, 2018 | 57.89 | 58.76 | 57.72 | 58.43 | 356,437 | +0.48(+0.82%) |
Apr 26, 2018 | 57.36 | 58.34 | 57.16 | 57.95 | 567,139 | +0.87(+1.52%) |
Apr 25, 2018 | 56.87 | 57.32 | 56.36 | 57.09 | 615,855 | +0.04(+0.07%) |
Apr 24, 2018 | 56.60 | 57.19 | 56.36 | 57.05 | 705,397 | +0.58(+1.02%) |
Apr 23, 2018 | 56.67 | 56.76 | 56.08 | 56.47 | 656,671 | -0.11(-0.19%) |
Apr 20, 2018 | 56.72 | 56.93 | 56.31 | 56.58 | 667,503 | -0.14(-0.25%) |
Apr 19, 2018 | 57.30 | 57.30 | 56.18 | 56.72 | 327,295 | -0.61(-1.06%) |
Apr 18, 2018 | 57.26 | 57.45 | 56.97 | 57.32 | 472,257 | +0.19(+0.33%) |
Apr 17, 2018 | 56.07 | 57.80 | 55.95 | 57.14 | 886,515 | +1.29(+2.32%) |
Apr 16, 2018 | 55.47 | 55.97 | 55.08 | 55.84 | 471,830 | +0.48(+0.86%) |
Apr 13, 2018 | 54.82 | 55.42 | 54.49 | 55.36 | 307,049 | +0.66(+1.20%) |
Apr 12, 2018 | 55.43 | 55.59 | 54.69 | 54.71 | 524,923 | -0.65(-1.17%) |
Apr 11, 2018 | 55.16 | 56.04 | 54.98 | 55.35 | 346,250 | -0.16(-0.29%) |
Apr 10, 2018 | 55.67 | 55.89 | 55.15 | 55.51 | 682,182 | +0.38(+0.69%) |
Apr 09, 2018 | 55.33 | 55.65 | 55.00 | 55.14 | 379,214 | -0.03(-0.05%) |
Apr 06, 2018 | 55.34 | 56.01 | 54.90 | 55.17 | 323,007 | -0.38(-0.68%) |
Apr 05, 2018 | 55.73 | 55.77 | 55.02 | 55.54 | 370,235 | -0.04(-0.07%) |
Apr 04, 2018 | 55.09 | 55.79 | 54.91 | 55.58 | 368,521 | +0.06(+0.11%) |
Apr 03, 2018 | 55.16 | 55.88 | 54.69 | 55.52 | 605,280 | +0.64(+1.16%) |
Apr 02, 2018 | 55.94 | 56.00 | 54.41 | 54.89 | 810,359 | -1.14(-2.04%) |
Mar 29, 2018 | 56.03 | 56.03 | 56.03 | 0 | -0.13(-0.23%) | |
Mar 28, 2018 | 55.52 | 56.29 | 55.52 | 56.16 | 464,721 | +0.89(+1.62%) |
Mar 27, 2018 | 55.02 | 56.17 | 54.48 | 55.27 | 405,676 | +0.46(+0.85%) |
Mar 26, 2018 | 54.77 | 55.02 | 54.15 | 54.80 | 421,165 | +0.55(+1.02%) |
Mar 23, 2018 | 55.41 | 55.67 | 54.14 | 54.25 | 425,006 | -1.23(-2.21%) |
Mar 22, 2018 | 56.02 | 56.66 | 55.45 | 55.47 | 408,089 | -0.77(-1.37%) |
Mar 21, 2018 | 56.59 | 56.83 | 55.93 | 56.24 | 514,874 | -0.42(-0.73%) |
Mar 20, 2018 | 56.46 | 56.88 | 56.23 | 56.66 | 377,265 | +0.34(+0.60%) |
Mar 19, 2018 | 56.60 | 56.67 | 56.10 | 56.32 | 411,631 | -0.49(-0.87%) |
Mar 16, 2018 | 56.79 | 57.15 | 56.49 | 56.82 | 919,779 | +0.12(+0.21%) |
Mar 15, 2018 | 57.21 | 57.47 | 56.46 | 56.70 | 620,264 | -0.45(-0.80%) |
Mar 14, 2018 | 56.84 | 57.21 | 56.69 | 57.15 | 406,550 | +0.40(+0.70%) |
Mar 13, 2018 | 56.90 | 57.31 | 56.58 | 56.76 | 361,234 | -0.10(-0.17%) |
Mar 12, 2018 | 56.49 | 57.24 | 56.32 | 56.86 | 621,213 | +0.34(+0.59%) |
Mar 09, 2018 | 56.23 | 56.64 | 55.80 | 56.52 | 572,152 | +0.49(+0.88%) |
Mar 08, 2018 | 56.05 | 56.11 | 55.53 | 56.03 | 263,655 | +0.25(+0.44%) |
Mar 07, 2018 | 55.91 | 55.17 | 55.78 | 526,267 | +0.23(+0.41%) | |
Mar 06, 2018 | 55.17 | 55.71 | 54.57 | 55.55 | 525,006 | +0.58(+1.06%) |
Mar 05, 2018 | 54.21 | 55.24 | 54.08 | 54.97 | 737,361 | +0.41(+0.76%) |
Mar 02, 2018 | 54.60 | 54.65 | 53.91 | 54.55 | 479,166 | -0.20(-0.36%) |