Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.23 | 67.65 | 67.07 | 67.41 | 564,066 | +0.20(+0.29%) |
May 30, 2018 | 66.71 | 67.30 | 66.56 | 67.21 | 2,183,808 | +0.30(+0.45%) |
May 29, 2018 | 67.65 | 67.65 | 66.62 | 66.91 | 1,961,687 | -1.29(-1.89%) |
May 25, 2018 | 68.20 | 68.20 | 68.20 | 0 | +0.45(+0.67%) | |
May 24, 2018 | 67.78 | 67.81 | 66.97 | 67.74 | 1,980,125 | -0.20(-0.30%) |
May 23, 2018 | 67.20 | 67.95 | 67.19 | 67.95 | 700,540 | -0.02(-0.03%) |
May 22, 2018 | 68.13 | 68.42 | 67.86 | 67.96 | 563,412 | -0.07(-0.10%) |
May 21, 2018 | 68.06 | 68.22 | 67.81 | 68.04 | 292,447 | +0.64(+0.95%) |
May 18, 2018 | 67.44 | 67.55 | 67.27 | 67.40 | 385,201 | -0.36(-0.54%) |
May 17, 2018 | 67.95 | 68.12 | 67.57 | 67.76 | 892,574 | -0.86(-1.25%) |
May 16, 2018 | 68.11 | 68.67 | 68.11 | 68.62 | 602,530 | +0.99(+1.47%) |
May 15, 2018 | 67.96 | 67.96 | 67.40 | 67.63 | 983,991 | -1.29(-1.87%) |
May 14, 2018 | 69.05 | 69.30 | 68.83 | 68.91 | 675,308 | +0.19(+0.27%) |
May 11, 2018 | 68.95 | 68.96 | 68.54 | 68.73 | 190,472 | +0.09(+0.13%) |
May 10, 2018 | 67.92 | 68.87 | 67.92 | 68.64 | 1,222,359 | +1.14(+1.68%) |
May 09, 2018 | 67.65 | 67.74 | 67.27 | 67.50 | 514,972 | +0.06(+0.09%) |
May 08, 2018 | 67.23 | 67.48 | 66.94 | 67.44 | 688,011 | +0.51(+0.76%) |
May 07, 2018 | 66.67 | 67.16 | 66.55 | 66.94 | 358,403 | -0.37(-0.55%) |
May 04, 2018 | 66.37 | 67.44 | 66.19 | 67.31 | 1,381,060 | +0.32(+0.48%) |
May 03, 2018 | 66.98 | 67.19 | 66.15 | 66.99 | 560,096 | -0.14(-0.21%) |
May 02, 2018 | 67.72 | 67.74 | 67.11 | 67.13 | 528,893 | -0.35(-0.53%) |
May 01, 2018 | 67.34 | 67.54 | 66.69 | 67.49 | 694,185 | -0.14(-0.21%) |
Apr 30, 2018 | 68.33 | 68.36 | 67.63 | 67.63 | 882,508 | -0.23(-0.34%) |
Apr 27, 2018 | 67.80 | 67.90 | 67.40 | 67.86 | 459,313 | +0.43(+0.64%) |
Apr 26, 2018 | 66.86 | 67.45 | 66.86 | 67.42 | 479,415 | +0.82(+1.23%) |
Apr 25, 2018 | 66.71 | 66.78 | 66.24 | 66.61 | 439,601 | -0.39(-0.58%) |
Apr 24, 2018 | 67.72 | 67.92 | 66.71 | 67.00 | 632,764 | -0.31(-0.46%) |
Apr 23, 2018 | 67.57 | 67.74 | 67.13 | 67.31 | 503,751 | -0.33(-0.49%) |
Apr 20, 2018 | 68.07 | 68.07 | 67.31 | 67.64 | 746,073 | -0.79(-1.15%) |
Apr 19, 2018 | 68.88 | 68.89 | 68.22 | 68.43 | 1,620,578 | -0.25(-0.36%) |
Apr 18, 2018 | 68.43 | 68.88 | 68.28 | 68.67 | 440,095 | +0.40(+0.58%) |
Apr 17, 2018 | 67.94 | 68.47 | 67.90 | 68.28 | 960,667 | -0.03(-0.04%) |
Apr 16, 2018 | 68.08 | 68.35 | 67.90 | 68.30 | 289,806 | -0.07(-0.10%) |
Apr 13, 2018 | 68.90 | 69.04 | 68.18 | 68.37 | 227,349 | -0.67(-0.96%) |
Apr 12, 2018 | 68.79 | 69.18 | 68.67 | 69.04 | 416,415 | +0.02(+0.03%) |
Apr 11, 2018 | 68.76 | 69.22 | 68.75 | 69.02 | 438,770 | +0.01(+0.01%) |
Apr 10, 2018 | 68.67 | 69.10 | 68.42 | 69.01 | 904,811 | +1.37(+2.02%) |
Apr 09, 2018 | 67.71 | 68.30 | 67.49 | 67.65 | 772,318 | +0.80(+1.19%) |
Apr 06, 2018 | 67.70 | 68.10 | 66.57 | 66.85 | 3,648,022 | -1.49(-2.18%) |
Apr 05, 2018 | 68.30 | 68.61 | 68.06 | 68.34 | 361,053 | +0.17(+0.25%) |
Apr 04, 2018 | 66.42 | 68.26 | 66.25 | 68.17 | 730,361 | -0.15(-0.22%) |
Apr 03, 2018 | 68.18 | 68.36 | 67.69 | 68.32 | 412,127 | +0.84(+1.25%) |
Apr 02, 2018 | 68.40 | 68.58 | 66.92 | 67.48 | 425,249 | -1.29(-1.87%) |
Mar 29, 2018 | 68.76 | 68.76 | 68.76 | 0 | +1.22(+1.80%) | |
Mar 28, 2018 | 67.80 | 67.85 | 67.07 | 67.55 | 640,386 | -0.35(-0.52%) |
Mar 27, 2018 | 68.96 | 69.14 | 67.67 | 67.90 | 3,554,700 | -1.05(-1.52%) |
Mar 26, 2018 | 68.56 | 68.99 | 67.67 | 68.95 | 2,957,178 | +2.23(+3.34%) |
Mar 23, 2018 | 68.14 | 68.29 | 66.70 | 66.72 | 709,726 | -1.41(-2.07%) |
Mar 22, 2018 | 68.96 | 69.17 | 68.10 | 68.13 | 916,376 | -2.42(-3.43%) |
Mar 21, 2018 | 70.25 | 70.77 | 70.03 | 70.55 | 460,260 | +0.07(+0.10%) |
Mar 20, 2018 | 70.19 | 70.66 | 70.19 | 70.48 | 466,202 | +0.75(+1.08%) |
Mar 19, 2018 | 70.07 | 70.17 | 69.34 | 69.73 | 303,558 | -0.79(-1.12%) |
Mar 16, 2018 | 70.46 | 70.64 | 70.39 | 70.52 | 495,473 | -0.12(-0.16%) |
Mar 15, 2018 | 70.85 | 71.07 | 70.39 | 70.63 | 1,437,036 | +0.13(+0.19%) |
Mar 14, 2018 | 70.71 | 70.91 | 70.15 | 70.50 | 673,345 | +0.25(+0.35%) |
Mar 13, 2018 | 71.05 | 71.18 | 70.02 | 70.25 | 2,501,951 | -0.51(-0.71%) |
Mar 12, 2018 | 70.70 | 70.89 | 70.45 | 70.76 | 563,934 | +0.21(+0.30%) |
Mar 09, 2018 | 69.55 | 70.55 | 69.55 | 70.55 | 992,989 | +1.52(+2.20%) |
Mar 08, 2018 | 69.07 | 69.21 | 68.74 | 69.03 | 553,201 | +0.27(+0.39%) |
Mar 07, 2018 | 68.79 | 67.99 | 68.76 | 638,570 | -0.01(-0.01%) | |
Mar 06, 2018 | 69.06 | 69.23 | 68.52 | 68.77 | 717,683 | +0.75(+1.11%) |
Mar 05, 2018 | 67.26 | 68.20 | 67.23 | 68.02 | 980,577 | -0.19(-0.27%) |
Mar 02, 2018 | 67.27 | 68.32 | 66.90 | 68.20 | 909,635 | +0.26(+0.38%) |