Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.94 | 70.86 | 69.41 | 69.75 | 2,284,102 | -0.42(-0.60%) |
May 30, 2018 | 68.39 | 70.36 | 68.25 | 70.17 | 1,864,541 | +1.87(+2.74%) |
May 29, 2018 | 68.28 | 68.74 | 67.77 | 68.30 | 1,077,775 | -0.41(-0.60%) |
May 25, 2018 | 68.71 | 68.71 | 68.71 | 0 | +0.02(+0.03%) | |
May 24, 2018 | 68.28 | 68.90 | 67.90 | 68.69 | 1,092,266 | +0.21(+0.31%) |
May 23, 2018 | 68.15 | 68.58 | 67.54 | 68.48 | 1,163,779 | +0.23(+0.34%) |
May 22, 2018 | 68.17 | 68.79 | 68.03 | 68.25 | 1,259,136 | +0.00(+0.00%) |
May 21, 2018 | 67.26 | 68.64 | 66.67 | 68.25 | 1,331,412 | +1.04(+1.55%) |
May 18, 2018 | 66.77 | 67.45 | 66.60 | 67.20 | 931,543 | +0.23(+0.35%) |
May 17, 2018 | 66.95 | 67.68 | 66.87 | 66.97 | 991,541 | +0.05(+0.07%) |
May 16, 2018 | 67.12 | 67.54 | 66.59 | 66.92 | 1,129,716 | -0.13(-0.19%) |
May 15, 2018 | 66.79 | 67.32 | 66.56 | 67.05 | 1,413,645 | -0.18(-0.26%) |
May 14, 2018 | 67.35 | 68.00 | 67.06 | 67.23 | 1,394,727 | -0.12(-0.18%) |
May 11, 2018 | 66.41 | 67.99 | 66.30 | 67.35 | 1,633,032 | +0.62(+0.93%) |
May 10, 2018 | 65.69 | 66.84 | 64.76 | 66.73 | 1,495,436 | +1.06(+1.62%) |
May 09, 2018 | 62.39 | 65.90 | 61.38 | 65.67 | 2,347,584 | +0.89(+1.38%) |
May 08, 2018 | 61.44 | 65.47 | 61.44 | 64.77 | 4,981,170 | +5.22(+8.77%) |
May 07, 2018 | 59.21 | 59.83 | 59.05 | 59.55 | 1,634,199 | +0.40(+0.68%) |
May 04, 2018 | 58.29 | 59.35 | 57.80 | 59.15 | 853,472 | +0.51(+0.87%) |
May 03, 2018 | 58.30 | 59.11 | 57.43 | 58.64 | 861,312 | -0.01(-0.02%) |
May 02, 2018 | 59.40 | 59.59 | 58.05 | 58.65 | 1,465,312 | -1.00(-1.67%) |
May 01, 2018 | 59.52 | 59.93 | 58.89 | 59.64 | 783,068 | +0.20(+0.33%) |
Apr 30, 2018 | 60.25 | 60.50 | 59.36 | 59.45 | 1,182,777 | -0.63(-1.05%) |
Apr 27, 2018 | 59.54 | 60.13 | 59.12 | 60.08 | 964,697 | +0.57(+0.95%) |
Apr 26, 2018 | 59.90 | 59.98 | 58.81 | 59.51 | 753,390 | -0.30(-0.50%) |
Apr 25, 2018 | 59.24 | 59.82 | 58.95 | 59.81 | 840,791 | +0.51(+0.86%) |
Apr 24, 2018 | 60.30 | 60.44 | 58.63 | 59.30 | 904,635 | -0.56(-0.93%) |
Apr 23, 2018 | 59.87 | 60.06 | 59.55 | 59.86 | 785,176 | +0.09(+0.16%) |
Apr 20, 2018 | 60.11 | 60.30 | 59.23 | 59.77 | 1,133,556 | -0.16(-0.26%) |
Apr 19, 2018 | 60.79 | 60.91 | 59.80 | 59.92 | 1,194,634 | -1.02(-1.68%) |
Apr 18, 2018 | 60.85 | 61.15 | 60.24 | 60.95 | 871,456 | +0.62(+1.03%) |
Apr 17, 2018 | 60.51 | 60.58 | 59.29 | 60.32 | 1,023,379 | +0.24(+0.40%) |
Apr 16, 2018 | 59.70 | 60.51 | 59.70 | 60.08 | 1,481,569 | +0.76(+1.29%) |
Apr 13, 2018 | 59.96 | 60.31 | 58.87 | 59.32 | 1,574,483 | -0.24(-0.41%) |
Apr 12, 2018 | 59.02 | 59.90 | 58.55 | 59.56 | 1,005,443 | +0.77(+1.31%) |
Apr 11, 2018 | 58.25 | 58.98 | 57.94 | 58.79 | 759,458 | -0.01(-0.02%) |
Apr 10, 2018 | 58.20 | 58.97 | 57.96 | 58.80 | 1,392,883 | +1.54(+2.68%) |
Apr 09, 2018 | 57.54 | 58.11 | 57.01 | 57.26 | 1,063,574 | -0.07(-0.13%) |
Apr 06, 2018 | 58.82 | 59.01 | 56.77 | 57.34 | 986,097 | -1.74(-2.94%) |
Apr 05, 2018 | 59.67 | 59.98 | 58.39 | 59.07 | 1,696,416 | -0.14(-0.24%) |
Apr 04, 2018 | 58.68 | 59.31 | 56.65 | 59.22 | 1,844,806 | -0.39(-0.66%) |
Apr 03, 2018 | 58.29 | 59.65 | 57.84 | 59.61 | 1,762,296 | +1.66(+2.86%) |
Apr 02, 2018 | 58.81 | 59.11 | 57.20 | 57.95 | 1,040,663 | -0.98(-1.66%) |
Mar 29, 2018 | 58.93 | 58.93 | 58.93 | 0 | +1.56(+2.73%) | |
Mar 28, 2018 | 57.51 | 58.19 | 57.08 | 57.36 | 768,100 | -0.01(-0.02%) |
Mar 27, 2018 | 58.23 | 58.69 | 57.09 | 57.37 | 1,080,038 | -0.65(-1.12%) |
Mar 26, 2018 | 57.72 | 58.39 | 57.07 | 58.02 | 1,314,945 | +1.35(+2.38%) |
Mar 23, 2018 | 58.32 | 59.63 | 56.60 | 56.67 | 1,531,522 | -1.48(-2.55%) |
Mar 22, 2018 | 59.15 | 59.60 | 58.05 | 58.15 | 1,625,128 | -1.48(-2.48%) |
Mar 21, 2018 | 59.90 | 60.44 | 59.59 | 59.63 | 950,742 | -0.15(-0.25%) |
Mar 20, 2018 | 59.96 | 60.22 | 59.66 | 59.78 | 739,190 | +0.08(+0.14%) |
Mar 19, 2018 | 59.57 | 59.92 | 58.93 | 59.70 | 1,050,060 | +0.05(+0.08%) |
Mar 16, 2018 | 59.33 | 59.82 | 58.98 | 59.65 | 1,765,776 | +0.35(+0.60%) |
Mar 15, 2018 | 59.55 | 59.86 | 59.28 | 59.30 | 912,680 | -0.19(-0.31%) |
Mar 14, 2018 | 60.84 | 60.84 | 59.43 | 59.49 | 1,461,868 | -1.08(-1.78%) |
Mar 13, 2018 | 60.51 | 60.93 | 60.34 | 60.57 | 1,065,288 | +0.35(+0.59%) |
Mar 12, 2018 | 60.46 | 60.51 | 60.14 | 60.21 | 1,315,548 | -0.06(-0.09%) |
Mar 09, 2018 | 59.34 | 60.40 | 59.12 | 60.27 | 1,184,114 | +1.14(+1.94%) |
Mar 08, 2018 | 58.60 | 59.36 | 58.37 | 59.12 | 1,773,475 | +0.44(+0.75%) |
Mar 07, 2018 | 58.75 | 58.85 | 58.25 | 58.69 | 1,510,008 | -0.63(-1.07%) |
Mar 06, 2018 | 59.24 | 59.50 | 58.60 | 59.32 | 1,060,897 | +0.21(+0.36%) |
Mar 05, 2018 | 58.81 | 59.17 | 57.73 | 59.10 | 2,446,669 | +0.20(+0.33%) |
Mar 02, 2018 | 58.09 | 59.08 | 57.80 | 58.91 | 1,459,119 | +0.25(+0.43%) |