Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.49 | 65.52 | 65.09 | 65.24 | 731,898 | -0.33(-0.51%) |
May 30, 2018 | 65.08 | 65.64 | 65.03 | 65.57 | 576,889 | +0.84(+1.30%) |
May 29, 2018 | 65.12 | 65.22 | 64.47 | 64.73 | 1,572,379 | -1.02(-1.55%) |
May 25, 2018 | 65.75 | 65.75 | 65.75 | 0 | -0.22(-0.33%) | |
May 24, 2018 | 65.97 | 66.04 | 65.50 | 65.97 | 697,918 | -0.11(-0.17%) |
May 23, 2018 | 65.75 | 66.10 | 65.61 | 66.08 | 1,252,417 | -0.19(-0.29%) |
May 22, 2018 | 66.51 | 66.61 | 66.21 | 66.27 | 527,727 | -0.06(-0.09%) |
May 21, 2018 | 66.33 | 66.40 | 66.18 | 66.33 | 471,912 | +0.38(+0.57%) |
May 18, 2018 | 66.04 | 66.06 | 65.86 | 65.96 | 1,046,933 | -0.22(-0.33%) |
May 17, 2018 | 66.18 | 66.40 | 66.00 | 66.18 | 840,881 | -0.02(-0.03%) |
May 16, 2018 | 66.00 | 66.28 | 65.97 | 66.19 | 2,317,288 | +0.33(+0.51%) |
May 15, 2018 | 65.90 | 65.97 | 65.64 | 65.86 | 1,429,886 | -0.60(-0.90%) |
May 14, 2018 | 66.55 | 66.73 | 66.39 | 66.46 | 413,852 | +0.10(+0.15%) |
May 11, 2018 | 66.35 | 66.50 | 66.20 | 66.36 | 1,348,512 | +0.14(+0.21%) |
May 10, 2018 | 65.86 | 66.30 | 65.86 | 66.22 | 480,810 | +0.61(+0.92%) |
May 09, 2018 | 65.37 | 65.69 | 65.24 | 65.61 | 970,932 | +0.39(+0.61%) |
May 08, 2018 | 65.12 | 65.23 | 64.93 | 65.22 | 1,174,518 | +0.01(+0.01%) |
May 07, 2018 | 65.22 | 65.39 | 65.05 | 65.21 | 1,259,297 | +0.10(+0.15%) |
May 04, 2018 | 64.20 | 65.27 | 64.16 | 65.11 | 538,953 | +0.55(+0.86%) |
May 03, 2018 | 64.49 | 64.69 | 63.82 | 64.56 | 1,450,134 | -0.03(-0.04%) |
May 02, 2018 | 64.94 | 65.09 | 64.51 | 64.59 | 780,923 | -0.25(-0.38%) |
May 01, 2018 | 64.82 | 64.86 | 64.30 | 64.83 | 435,862 | -0.04(-0.05%) |
Apr 30, 2018 | 65.35 | 65.47 | 64.87 | 64.87 | 1,163,590 | -0.44(-0.67%) |
Apr 27, 2018 | 65.30 | 65.38 | 65.04 | 65.31 | 652,441 | +0.11(+0.18%) |
Apr 26, 2018 | 64.93 | 65.32 | 64.85 | 65.19 | 454,311 | +0.54(+0.84%) |
Apr 25, 2018 | 64.53 | 64.73 | 64.14 | 64.65 | 823,319 | -0.03(-0.04%) |
Apr 24, 2018 | 65.47 | 65.53 | 64.35 | 64.68 | 1,210,781 | -0.54(-0.82%) |
Apr 23, 2018 | 65.36 | 65.46 | 64.97 | 65.21 | 836,024 | -0.08(-0.12%) |
Apr 20, 2018 | 65.61 | 65.71 | 65.11 | 65.29 | 467,008 | -0.43(-0.65%) |
Apr 19, 2018 | 66.02 | 66.04 | 65.52 | 65.72 | 1,602,938 | -0.43(-0.65%) |
Apr 18, 2018 | 66.11 | 66.28 | 65.97 | 66.15 | 1,482,792 | +0.25(+0.39%) |
Apr 17, 2018 | 65.66 | 66.03 | 65.57 | 65.90 | 436,449 | +0.53(+0.81%) |
Apr 16, 2018 | 65.38 | 65.62 | 65.16 | 65.37 | 671,445 | +0.33(+0.51%) |
Apr 13, 2018 | 65.46 | 65.53 | 64.81 | 65.04 | 646,746 | -0.18(-0.27%) |
Apr 12, 2018 | 65.13 | 65.39 | 65.03 | 65.21 | 1,005,518 | +0.39(+0.60%) |
Apr 11, 2018 | 64.79 | 65.23 | 64.74 | 64.82 | 1,942,719 | -0.30(-0.46%) |
Apr 10, 2018 | 64.89 | 65.29 | 64.74 | 65.12 | 1,148,781 | +0.95(+1.48%) |
Apr 09, 2018 | 64.28 | 64.90 | 64.13 | 64.18 | 876,309 | +0.39(+0.61%) |
Apr 06, 2018 | 64.48 | 64.80 | 63.46 | 63.79 | 1,187,162 | -1.04(-1.61%) |
Apr 05, 2018 | 64.83 | 65.08 | 64.69 | 64.83 | 4,337,258 | +0.34(+0.53%) |
Apr 04, 2018 | 63.08 | 64.56 | 62.97 | 64.49 | 2,621,757 | +0.51(+0.80%) |
Apr 03, 2018 | 63.75 | 64.09 | 63.33 | 63.98 | 1,137,945 | +0.67(+1.05%) |
Apr 02, 2018 | 64.39 | 64.47 | 62.82 | 63.32 | 1,103,145 | -1.28(-1.98%) |
Mar 29, 2018 | 64.60 | 64.60 | 64.60 | 0 | +0.79(+1.24%) | |
Mar 28, 2018 | 63.94 | 64.33 | 63.54 | 63.81 | 1,332,699 | -0.03(-0.04%) |
Mar 27, 2018 | 64.92 | 65.04 | 63.55 | 63.83 | 1,930,727 | -0.86(-1.33%) |
Mar 26, 2018 | 64.21 | 64.73 | 63.56 | 64.69 | 1,856,215 | +1.49(+2.36%) |
Mar 23, 2018 | 64.41 | 64.56 | 63.16 | 63.20 | 2,019,242 | -1.08(-1.69%) |
Mar 22, 2018 | 65.14 | 65.31 | 64.26 | 64.29 | 1,546,990 | -1.54(-2.34%) |
Mar 21, 2018 | 65.72 | 66.26 | 65.64 | 65.83 | 1,460,470 | +0.05(+0.08%) |
Mar 20, 2018 | 65.70 | 65.89 | 65.63 | 65.77 | 1,604,404 | +0.16(+0.24%) |
Mar 19, 2018 | 66.12 | 66.12 | 65.23 | 65.62 | 905,011 | -0.70(-1.05%) |
Mar 16, 2018 | 66.33 | 66.52 | 66.28 | 66.32 | 549,460 | +0.01(+0.01%) |
Mar 15, 2018 | 66.51 | 66.66 | 66.19 | 66.31 | 966,498 | -0.10(-0.16%) |
Mar 14, 2018 | 66.88 | 66.92 | 66.28 | 66.41 | 1,294,461 | -0.07(-0.11%) |
Mar 13, 2018 | 67.16 | 67.30 | 66.33 | 66.48 | 1,075,112 | -0.46(-0.69%) |
Mar 12, 2018 | 66.98 | 67.18 | 66.81 | 66.95 | 1,942,648 | +0.07(+0.10%) |
Mar 09, 2018 | 66.28 | 66.88 | 66.22 | 66.88 | 1,543,875 | +0.83(+1.26%) |
Mar 08, 2018 | 65.98 | 66.09 | 65.72 | 66.05 | 1,371,290 | +0.25(+0.39%) |
Mar 07, 2018 | 65.87 | 65.26 | 65.79 | 994,450 | -0.08(-0.12%) | |
Mar 06, 2018 | 65.93 | 65.94 | 65.51 | 65.87 | 883,817 | +0.38(+0.59%) |
Mar 05, 2018 | 64.55 | 65.60 | 64.46 | 65.49 | 986,048 | +0.52(+0.81%) |
Mar 02, 2018 | 64.24 | 65.06 | 64.01 | 64.96 | 1,127,733 | +0.31(+0.47%) |