Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.76 | 63.96 | 63.61 | 63.64 | 171,365 | -0.16(-0.25%) |
May 30, 2018 | 63.64 | 63.83 | 63.54 | 63.80 | 173,854 | +0.24(+0.38%) |
May 29, 2018 | 63.47 | 63.80 | 63.44 | 63.56 | 169,466 | -0.10(-0.16%) |
May 25, 2018 | 63.66 | 63.66 | 63.66 | 0 | -0.32(-0.50%) | |
May 24, 2018 | 63.75 | 64.09 | 63.73 | 63.98 | 19,640 | +0.54(+0.85%) |
May 23, 2018 | 63.19 | 63.55 | 63.16 | 63.44 | 30,492 | -0.16(-0.24%) |
May 22, 2018 | 63.87 | 63.87 | 63.57 | 63.60 | 10,459 | +0.04(+0.06%) |
May 21, 2018 | 63.31 | 63.56 | 63.16 | 63.56 | 18,939 | +0.30(+0.47%) |
May 18, 2018 | 63.17 | 63.36 | 63.16 | 63.26 | 29,350 | -0.03(-0.04%) |
May 17, 2018 | 63.36 | 63.40 | 63.26 | 63.29 | 14,100 | +0.01(+0.01%) |
May 16, 2018 | 63.24 | 63.44 | 63.10 | 63.28 | 9,124 | +0.06(+0.10%) |
May 15, 2018 | 63.29 | 63.29 | 63.11 | 63.22 | 26,822 | -1.03(-1.61%) |
May 14, 2018 | 64.63 | 64.68 | 64.19 | 64.25 | 18,706 | -0.31(-0.48%) |
May 11, 2018 | 64.95 | 64.96 | 64.54 | 64.56 | 24,939 | -0.19(-0.29%) |
May 10, 2018 | 64.69 | 64.78 | 64.49 | 64.75 | 36,786 | +0.72(+1.12%) |
May 09, 2018 | 64.12 | 64.35 | 64.02 | 64.03 | 13,602 | -0.06(-0.09%) |
May 08, 2018 | 63.89 | 64.16 | 63.68 | 64.09 | 28,453 | +0.05(+0.07%) |
May 07, 2018 | 64.07 | 64.15 | 64.00 | 64.04 | 23,592 | -0.03(-0.05%) |
May 04, 2018 | 63.72 | 64.09 | 63.72 | 64.08 | 18,164 | +0.22(+0.34%) |
May 03, 2018 | 64.11 | 64.14 | 63.81 | 63.86 | 19,044 | +0.28(+0.44%) |
May 02, 2018 | 63.71 | 64.00 | 63.54 | 63.58 | 18,514 | +0.29(+0.46%) |
May 01, 2018 | 63.43 | 63.43 | 63.11 | 63.29 | 82,450 | -0.57(-0.89%) |
Apr 30, 2018 | 63.70 | 64.07 | 63.60 | 63.86 | 51,054 | -0.56(-0.87%) |
Apr 27, 2018 | 64.37 | 64.47 | 64.26 | 64.42 | 8,240 | +0.13(+0.20%) |
Apr 26, 2018 | 64.59 | 64.64 | 64.20 | 64.29 | 28,080 | -0.12(-0.19%) |
Apr 25, 2018 | 64.40 | 64.45 | 64.27 | 64.41 | 47,008 | -0.56(-0.86%) |
Apr 24, 2018 | 64.66 | 64.98 | 64.66 | 64.97 | 29,815 | +0.29(+0.44%) |
Apr 23, 2018 | 64.83 | 64.89 | 64.58 | 64.68 | 26,083 | -1.15(-1.75%) |
Apr 20, 2018 | 65.85 | 66.01 | 65.79 | 65.83 | 34,184 | -0.45(-0.68%) |
Apr 19, 2018 | 66.36 | 66.49 | 66.00 | 66.28 | 44,047 | -0.05(-0.08%) |
Apr 18, 2018 | 66.47 | 66.57 | 66.27 | 66.33 | 38,452 | +0.63(+0.96%) |
Apr 17, 2018 | 65.31 | 65.75 | 65.30 | 65.70 | 16,236 | +0.23(+0.35%) |
Apr 16, 2018 | 65.56 | 65.64 | 65.42 | 65.47 | 15,926 | +0.16(+0.24%) |
Apr 13, 2018 | 65.14 | 65.39 | 65.13 | 65.31 | 16,032 | +0.57(+0.88%) |
Apr 12, 2018 | 64.93 | 64.93 | 64.69 | 64.74 | 26,201 | -0.65(-0.99%) |
Apr 11, 2018 | 65.31 | 66.00 | 65.28 | 65.39 | 23,010 | +0.45(+0.69%) |
Apr 10, 2018 | 64.96 | 65.02 | 64.79 | 64.94 | 26,792 | +0.29(+0.46%) |
Apr 09, 2018 | 64.48 | 64.72 | 64.33 | 64.65 | 14,600 | +0.48(+0.75%) |
Apr 06, 2018 | 64.33 | 64.34 | 64.05 | 64.17 | 26,462 | +0.17(+0.26%) |
Apr 05, 2018 | 63.77 | 64.14 | 63.77 | 64.00 | 33,703 | -0.26(-0.40%) |
Apr 04, 2018 | 64.56 | 64.56 | 64.20 | 64.26 | 20,055 | -0.13(-0.20%) |
Apr 03, 2018 | 65.07 | 65.07 | 64.24 | 64.39 | 14,733 | -0.56(-0.86%) |
Apr 02, 2018 | 64.78 | 65.02 | 64.70 | 64.95 | 24,817 | +0.67(+1.04%) |
Mar 29, 2018 | 64.28 | 64.28 | 64.28 | 0 | -0.08(-0.12%) | |
Mar 28, 2018 | 64.68 | 64.70 | 64.25 | 64.36 | 12,155 | -0.82(-1.26%) |
Mar 27, 2018 | 65.24 | 65.25 | 65.07 | 65.18 | 12,967 | -0.49(-0.75%) |
Mar 26, 2018 | 65.58 | 65.87 | 65.58 | 65.67 | 35,547 | +0.40(+0.61%) |
Mar 23, 2018 | 65.54 | 65.54 | 65.27 | 65.27 | 14,248 | +0.58(+0.90%) |
Mar 22, 2018 | 64.79 | 64.87 | 64.53 | 64.69 | 24,290 | -0.50(-0.76%) |
Mar 21, 2018 | 64.58 | 65.23 | 64.40 | 65.19 | 20,051 | +1.29(+2.02%) |
Mar 20, 2018 | 64.00 | 64.00 | 63.72 | 63.90 | 25,389 | -0.42(-0.65%) |
Mar 19, 2018 | 64.23 | 64.41 | 64.10 | 64.32 | 18,602 | +0.12(+0.18%) |
Mar 16, 2018 | 64.35 | 64.35 | 64.01 | 64.20 | 15,586 | -0.17(-0.26%) |
Mar 15, 2018 | 64.55 | 64.55 | 64.31 | 64.37 | 17,467 | -0.50(-0.77%) |
Mar 14, 2018 | 64.90 | 64.96 | 64.78 | 64.87 | 20,307 | -0.05(-0.08%) |
Mar 13, 2018 | 64.91 | 65.03 | 64.79 | 64.92 | 12,448 | +0.15(+0.23%) |
Mar 12, 2018 | 64.53 | 64.77 | 64.46 | 64.77 | 18,015 | -0.12(-0.18%) |
Mar 09, 2018 | 64.45 | 64.96 | 64.33 | 64.89 | 17,439 | +0.28(+0.43%) |
Mar 08, 2018 | 64.70 | 64.70 | 64.46 | 64.61 | 14,741 | -0.03(-0.05%) |
Mar 07, 2018 | 64.50 | 64.64 | 11,333 | -0.67(-1.03%) | ||
Mar 06, 2018 | 65.15 | 65.63 | 65.15 | 65.31 | 18,965 | +0.77(+1.19%) |
Mar 05, 2018 | 64.92 | 64.92 | 64.43 | 64.54 | 23,930 | -0.24(-0.37%) |
Mar 02, 2018 | 64.94 | 64.94 | 64.59 | 64.78 | 16,728 | +0.27(+0.42%) |