Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.32 | 69.72 | 68.19 | 68.40 | 6,238,229 | +0.21(+0.31%) |
May 30, 2018 | 68.41 | 68.69 | 68.01 | 68.19 | 4,244,146 | +0.05(+0.07%) |
May 29, 2018 | 68.29 | 68.67 | 67.39 | 68.14 | 5,033,994 | -0.79(-1.15%) |
May 25, 2018 | 68.93 | 68.93 | 68.93 | 0 | +0.64(+0.93%) | |
May 24, 2018 | 69.21 | 69.39 | 67.57 | 68.29 | 5,728,940 | -0.91(-1.31%) |
May 23, 2018 | 68.22 | 69.26 | 68.05 | 69.20 | 3,949,091 | +0.38(+0.55%) |
May 22, 2018 | 69.40 | 70.00 | 68.71 | 68.82 | 4,154,294 | -0.10(-0.14%) |
May 21, 2018 | 69.93 | 70.90 | 68.67 | 68.92 | 6,626,829 | -0.52(-0.75%) |
May 18, 2018 | 68.99 | 69.58 | 68.53 | 69.44 | 5,881,688 | +0.32(+0.46%) |
May 17, 2018 | 67.81 | 69.35 | 67.63 | 69.12 | 6,684,014 | +1.28(+1.89%) |
May 16, 2018 | 68.61 | 69.39 | 67.62 | 67.84 | 5,212,297 | +0.15(+0.23%) |
May 15, 2018 | 68.47 | 68.63 | 67.20 | 67.68 | 4,039,304 | -1.48(-2.13%) |
May 14, 2018 | 69.32 | 69.78 | 68.52 | 69.16 | 3,073,663 | +0.00(+0.00%) |
May 11, 2018 | 70.19 | 70.20 | 68.75 | 69.16 | 5,179,748 | -1.16(-1.65%) |
May 10, 2018 | 69.24 | 70.33 | 68.79 | 70.32 | 5,255,706 | +1.53(+2.23%) |
May 09, 2018 | 67.50 | 69.49 | 67.34 | 68.78 | 5,872,140 | +1.64(+2.44%) |
May 08, 2018 | 67.19 | 67.67 | 66.73 | 67.14 | 3,900,568 | -0.73(-1.08%) |
May 07, 2018 | 67.78 | 68.22 | 67.13 | 67.88 | 5,955,481 | +0.51(+0.76%) |
May 04, 2018 | 63.95 | 67.44 | 63.68 | 67.37 | 11,775,802 | +2.91(+4.52%) |
May 03, 2018 | 66.06 | 68.51 | 61.79 | 64.45 | 23,044,808 | -1.51(-2.30%) |
May 02, 2018 | 65.53 | 66.45 | 65.26 | 65.97 | 7,956,645 | +0.57(+0.87%) |
May 01, 2018 | 63.81 | 65.58 | 63.27 | 65.40 | 4,519,043 | +1.40(+2.19%) |
Apr 30, 2018 | 63.53 | 64.24 | 62.97 | 64.00 | 5,244,859 | +0.54(+0.85%) |
Apr 27, 2018 | 64.33 | 64.92 | 63.19 | 63.46 | 4,924,132 | -0.53(-0.83%) |
Apr 26, 2018 | 62.95 | 64.33 | 62.63 | 63.99 | 4,770,447 | +1.47(+2.34%) |
Apr 25, 2018 | 63.06 | 63.43 | 61.74 | 62.52 | 4,046,962 | -0.50(-0.80%) |
Apr 24, 2018 | 64.26 | 64.86 | 62.42 | 63.03 | 5,002,892 | -0.86(-1.34%) |
Apr 23, 2018 | 64.24 | 65.44 | 63.63 | 63.88 | 4,586,018 | -0.07(-0.11%) |
Apr 20, 2018 | 65.05 | 65.08 | 63.62 | 63.95 | 4,934,222 | -1.33(-2.04%) |
Apr 19, 2018 | 65.83 | 66.29 | 65.05 | 65.28 | 4,731,902 | -0.97(-1.47%) |
Apr 18, 2018 | 66.31 | 66.57 | 65.56 | 66.26 | 4,413,718 | +0.40(+0.60%) |
Apr 17, 2018 | 64.87 | 66.09 | 64.72 | 65.86 | 5,884,624 | +1.66(+2.58%) |
Apr 16, 2018 | 64.17 | 64.48 | 63.43 | 64.20 | 5,927,826 | +0.66(+1.03%) |
Apr 13, 2018 | 65.07 | 65.20 | 62.98 | 63.55 | 5,020,420 | -1.29(-1.99%) |
Apr 12, 2018 | 63.90 | 65.19 | 63.47 | 64.84 | 4,784,211 | +1.32(+2.08%) |
Apr 11, 2018 | 63.47 | 64.40 | 63.38 | 63.52 | 3,255,640 | -0.65(-1.01%) |
Apr 10, 2018 | 64.59 | 64.67 | 62.99 | 64.16 | 6,588,028 | +0.72(+1.14%) |
Apr 09, 2018 | 62.85 | 64.40 | 62.66 | 63.44 | 6,830,143 | +1.17(+1.87%) |
Apr 06, 2018 | 63.52 | 64.01 | 61.86 | 62.27 | 4,768,013 | -1.90(-2.96%) |
Apr 05, 2018 | 64.82 | 65.26 | 63.81 | 64.17 | 4,654,218 | +0.25(+0.39%) |
Apr 04, 2018 | 61.69 | 64.16 | 61.27 | 63.92 | 5,423,735 | +0.76(+1.21%) |
Apr 03, 2018 | 63.07 | 63.53 | 61.82 | 63.16 | 7,450,028 | +0.38(+0.60%) |
Apr 02, 2018 | 64.43 | 64.85 | 61.82 | 62.78 | 9,373,724 | -2.29(-3.51%) |
Mar 29, 2018 | 65.07 | 65.07 | 65.07 | 0 | +1.44(+2.26%) | |
Mar 28, 2018 | 63.59 | 64.18 | 62.17 | 63.63 | 10,847,715 | +0.02(+0.03%) |
Mar 27, 2018 | 67.82 | 67.82 | 62.91 | 63.61 | 7,642,488 | -3.64(-5.41%) |
Mar 26, 2018 | 66.63 | 67.31 | 65.67 | 67.25 | 4,906,970 | +1.96(+3.00%) |
Mar 23, 2018 | 67.04 | 67.67 | 65.27 | 65.29 | 5,613,017 | -1.65(-2.47%) |
Mar 22, 2018 | 67.78 | 68.73 | 66.83 | 66.94 | 5,322,855 | -1.78(-2.58%) |
Mar 21, 2018 | 68.33 | 69.70 | 68.24 | 68.72 | 5,073,497 | +0.23(+0.34%) |
Mar 20, 2018 | 68.46 | 69.17 | 67.98 | 68.49 | 4,162,479 | +0.31(+0.45%) |
Mar 19, 2018 | 68.13 | 69.24 | 66.99 | 68.18 | 8,625,846 | -0.60(-0.88%) |
Mar 16, 2018 | 70.89 | 70.92 | 68.72 | 68.79 | 10,993,755 | -1.63(-2.32%) |
Mar 15, 2018 | 70.04 | 70.72 | 69.58 | 70.42 | 10,410,005 | -0.81(-1.13%) |
Mar 14, 2018 | 73.27 | 73.36 | 70.95 | 71.22 | 12,250,231 | -1.64(-2.25%) |
Mar 13, 2018 | 74.36 | 74.71 | 72.74 | 72.86 | 5,323,369 | -0.89(-1.21%) |
Mar 12, 2018 | 76.04 | 76.42 | 73.21 | 73.76 | 8,806,190 | -1.31(-1.74%) |
Mar 09, 2018 | 73.75 | 75.09 | 73.33 | 75.06 | 9,310,602 | +1.35(+1.84%) |
Mar 08, 2018 | 71.50 | 73.81 | 71.23 | 73.71 | 9,196,344 | +2.63(+3.70%) |
Mar 07, 2018 | 71.15 | 71.08 | 5,978,786 | +0.14(+0.20%) | ||
Mar 06, 2018 | 72.36 | 72.43 | 69.92 | 70.94 | 8,364,757 | -1.13(-1.57%) |
Mar 05, 2018 | 70.69 | 72.31 | 69.98 | 72.07 | 6,539,791 | +1.05(+1.47%) |
Mar 02, 2018 | 68.34 | 71.35 | 67.88 | 71.02 | 7,234,469 | +1.92(+2.78%) |