Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.13 | 65.46 | 64.97 | 65.16 | 4,289,657 | -0.34(-0.52%) |
May 30, 2018 | 64.79 | 65.51 | 64.65 | 65.51 | 3,629,168 | -0.14(-0.21%) |
May 29, 2018 | 66.20 | 66.28 | 65.28 | 65.64 | 4,305,671 | -1.31(-1.96%) |
May 25, 2018 | 66.95 | 66.95 | 66.95 | 0 | +0.58(+0.87%) | |
May 24, 2018 | 66.94 | 67.03 | 65.42 | 66.37 | 4,800,379 | -0.87(-1.29%) |
May 23, 2018 | 66.43 | 67.29 | 66.37 | 67.24 | 4,360,452 | +0.66(+0.99%) |
May 22, 2018 | 66.72 | 67.00 | 66.49 | 66.58 | 2,055,576 | +0.26(+0.39%) |
May 21, 2018 | 66.31 | 66.47 | 66.14 | 66.32 | 2,704,528 | +0.39(+0.59%) |
May 18, 2018 | 65.91 | 66.01 | 65.65 | 65.93 | 3,539,456 | -0.11(-0.16%) |
May 17, 2018 | 65.99 | 66.09 | 65.68 | 66.04 | 2,883,432 | -0.49(-0.73%) |
May 16, 2018 | 66.46 | 66.78 | 66.40 | 66.53 | 3,077,847 | +0.65(+0.99%) |
May 15, 2018 | 66.25 | 66.39 | 65.60 | 65.88 | 4,738,478 | -1.42(-2.11%) |
May 14, 2018 | 67.42 | 67.48 | 67.19 | 67.29 | 2,028,000 | -0.42(-0.63%) |
May 11, 2018 | 67.80 | 67.97 | 67.51 | 67.72 | 2,309,665 | -0.03(-0.04%) |
May 10, 2018 | 67.29 | 67.84 | 67.20 | 67.75 | 3,466,284 | +1.45(+2.19%) |
May 09, 2018 | 66.35 | 66.46 | 66.00 | 66.29 | 1,628,160 | +0.04(+0.05%) |
May 08, 2018 | 66.02 | 66.29 | 65.77 | 66.26 | 2,196,361 | -0.11(-0.16%) |
May 07, 2018 | 66.26 | 66.68 | 65.96 | 66.36 | 3,902,750 | -0.77(-1.14%) |
May 04, 2018 | 66.39 | 67.37 | 66.39 | 67.13 | 2,985,734 | -0.14(-0.20%) |
May 03, 2018 | 67.31 | 67.41 | 66.48 | 67.27 | 3,287,690 | +0.14(+0.20%) |
May 02, 2018 | 67.77 | 67.90 | 67.06 | 67.13 | 2,295,564 | -0.79(-1.17%) |
May 01, 2018 | 68.22 | 68.26 | 66.89 | 67.93 | 3,322,784 | -0.36(-0.53%) |
Apr 30, 2018 | 68.89 | 68.98 | 68.23 | 68.29 | 2,550,916 | -0.44(-0.64%) |
Apr 27, 2018 | 68.71 | 68.83 | 68.46 | 68.73 | 2,000,520 | +0.80(+1.18%) |
Apr 26, 2018 | 67.49 | 67.97 | 67.28 | 67.93 | 4,378,726 | +1.72(+2.59%) |
Apr 25, 2018 | 66.06 | 66.22 | 65.69 | 66.21 | 3,875,087 | +0.04(+0.05%) |
Apr 24, 2018 | 67.16 | 67.18 | 66.06 | 66.17 | 6,033,353 | -0.78(-1.16%) |
Apr 23, 2018 | 67.39 | 67.45 | 66.86 | 66.95 | 2,244,378 | -0.36(-0.54%) |
Apr 20, 2018 | 67.76 | 67.76 | 67.05 | 67.31 | 3,320,391 | -0.79(-1.15%) |
Apr 19, 2018 | 68.52 | 68.66 | 68.02 | 68.10 | 2,794,639 | -0.40(-0.58%) |
Apr 18, 2018 | 68.31 | 68.64 | 68.23 | 68.50 | 2,158,477 | +0.79(+1.17%) |
Apr 17, 2018 | 67.38 | 67.84 | 67.33 | 67.70 | 1,964,936 | +0.30(+0.44%) |
Apr 16, 2018 | 67.16 | 67.48 | 67.00 | 67.40 | 1,867,784 | +0.25(+0.38%) |
Apr 13, 2018 | 67.55 | 67.59 | 66.92 | 67.15 | 2,629,882 | +0.05(+0.07%) |
Apr 12, 2018 | 66.84 | 67.19 | 66.76 | 67.10 | 2,701,618 | +0.10(+0.15%) |
Apr 11, 2018 | 66.76 | 67.14 | 66.72 | 67.00 | 2,036,958 | -0.47(-0.70%) |
Apr 10, 2018 | 67.31 | 67.55 | 67.01 | 67.47 | 2,530,304 | +0.74(+1.11%) |
Apr 09, 2018 | 66.84 | 67.22 | 66.63 | 66.73 | 2,536,296 | +0.64(+0.97%) |
Apr 06, 2018 | 66.70 | 67.10 | 65.64 | 66.09 | 3,714,596 | -1.41(-2.09%) |
Apr 05, 2018 | 67.46 | 67.75 | 67.27 | 67.50 | 2,663,772 | +0.13(+0.19%) |
Apr 04, 2018 | 65.69 | 67.41 | 65.60 | 67.38 | 3,546,833 | -0.88(-1.28%) |
Apr 03, 2018 | 67.81 | 68.27 | 67.45 | 68.25 | 3,341,836 | +1.25(+1.86%) |
Apr 02, 2018 | 67.99 | 68.11 | 66.52 | 67.00 | 3,429,772 | -1.15(-1.68%) |
Mar 29, 2018 | 68.15 | 68.15 | 68.15 | 0 | +1.45(+2.18%) | |
Mar 28, 2018 | 66.65 | 67.04 | 66.16 | 66.70 | 3,723,626 | +0.79(+1.19%) |
Mar 27, 2018 | 67.09 | 67.24 | 65.82 | 65.91 | 4,457,764 | -1.32(-1.96%) |
Mar 26, 2018 | 66.78 | 67.23 | 66.11 | 67.23 | 4,120,960 | +2.35(+3.62%) |
Mar 23, 2018 | 66.65 | 66.82 | 64.86 | 64.88 | 5,288,733 | -2.21(-3.30%) |
Mar 22, 2018 | 67.81 | 67.99 | 67.06 | 67.10 | 4,501,639 | -2.00(-2.89%) |
Mar 21, 2018 | 68.60 | 69.27 | 68.51 | 69.09 | 2,458,562 | +0.58(+0.84%) |
Mar 20, 2018 | 68.48 | 68.67 | 68.36 | 68.51 | 2,687,793 | +0.90(+1.34%) |
Mar 19, 2018 | 68.07 | 68.23 | 67.34 | 67.61 | 2,898,842 | -1.29(-1.87%) |
Mar 16, 2018 | 68.81 | 69.04 | 68.74 | 68.90 | 3,520,314 | +0.12(+0.17%) |
Mar 15, 2018 | 69.22 | 69.34 | 68.61 | 68.78 | 2,417,910 | -0.23(-0.34%) |
Mar 14, 2018 | 69.30 | 69.37 | 68.68 | 69.02 | 4,064,695 | +0.56(+0.82%) |
Mar 13, 2018 | 69.36 | 69.36 | 68.27 | 68.46 | 3,532,226 | -0.37(-0.54%) |
Mar 12, 2018 | 68.68 | 68.93 | 68.51 | 68.83 | 3,060,620 | +0.00(+0.00%) |
Mar 09, 2018 | 68.02 | 68.85 | 67.89 | 68.83 | 3,444,931 | +1.94(+2.90%) |
Mar 08, 2018 | 66.98 | 67.07 | 66.56 | 66.89 | 2,849,406 | -0.22(-0.32%) |
Mar 07, 2018 | 67.14 | 66.14 | 67.10 | 4,316,641 | -0.18(-0.27%) | |
Mar 06, 2018 | 67.49 | 67.66 | 67.17 | 67.28 | 6,230,272 | +2.29(+3.53%) |
Mar 05, 2018 | 64.34 | 65.05 | 64.24 | 64.99 | 3,117,300 | -0.32(-0.48%) |
Mar 02, 2018 | 64.30 | 65.41 | 64.17 | 65.31 | 4,275,094 | +0.52(+0.81%) |