Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.67 | 65.80 | 64.94 | 65.18 | 1,339,516 | -0.88(-1.34%) |
May 30, 2018 | 65.11 | 66.15 | 65.04 | 66.07 | 1,142,336 | +1.24(+1.92%) |
May 29, 2018 | 64.44 | 65.09 | 63.87 | 64.83 | 1,319,984 | -0.81(-1.24%) |
May 25, 2018 | 65.64 | 65.64 | 65.64 | 0 | +0.23(+0.35%) | |
May 24, 2018 | 64.88 | 65.73 | 64.88 | 65.41 | 1,027,131 | -0.29(-0.44%) |
May 23, 2018 | 64.40 | 65.80 | 64.33 | 65.70 | 1,089,516 | +0.82(+1.26%) |
May 22, 2018 | 65.20 | 65.54 | 64.80 | 64.88 | 1,104,341 | -0.19(-0.29%) |
May 21, 2018 | 65.26 | 65.58 | 65.02 | 65.07 | 964,015 | +0.11(+0.17%) |
May 18, 2018 | 65.39 | 65.43 | 64.15 | 64.96 | 1,588,653 | -0.61(-0.93%) |
May 17, 2018 | 65.04 | 66.36 | 64.62 | 65.57 | 2,002,263 | +0.62(+0.95%) |
May 16, 2018 | 63.35 | 65.08 | 63.30 | 64.95 | 2,405,459 | +1.91(+3.02%) |
May 15, 2018 | 61.96 | 63.27 | 61.73 | 63.05 | 2,070,402 | +0.86(+1.38%) |
May 14, 2018 | 61.61 | 62.31 | 61.59 | 62.19 | 1,031,019 | +0.16(+0.25%) |
May 11, 2018 | 62.47 | 63.07 | 61.95 | 62.03 | 1,379,919 | -0.73(-1.17%) |
May 10, 2018 | 62.46 | 62.81 | 61.97 | 62.76 | 826,530 | +0.80(+1.30%) |
May 09, 2018 | 61.60 | 62.33 | 61.48 | 61.96 | 1,184,104 | +0.41(+0.67%) |
May 08, 2018 | 61.16 | 61.72 | 60.94 | 61.55 | 1,281,204 | +0.13(+0.22%) |
May 07, 2018 | 61.05 | 61.72 | 61.04 | 61.41 | 1,294,742 | +0.30(+0.50%) |
May 04, 2018 | 59.52 | 61.30 | 59.47 | 61.11 | 1,078,390 | +1.32(+2.21%) |
May 03, 2018 | 59.45 | 60.00 | 59.27 | 59.79 | 1,254,198 | +0.34(+0.56%) |
May 02, 2018 | 59.55 | 59.98 | 59.34 | 59.45 | 902,104 | -0.06(-0.11%) |
May 01, 2018 | 59.70 | 59.83 | 59.04 | 59.52 | 1,983,341 | -0.83(-1.37%) |
Apr 30, 2018 | 61.27 | 61.35 | 60.30 | 60.34 | 1,378,291 | -0.80(-1.32%) |
Apr 27, 2018 | 60.78 | 61.30 | 60.60 | 61.15 | 1,658,659 | +0.60(+0.99%) |
Apr 26, 2018 | 59.89 | 60.80 | 59.62 | 60.55 | 2,647,580 | +0.73(+1.23%) |
Apr 25, 2018 | 58.33 | 59.86 | 58.22 | 59.81 | 2,426,218 | +1.30(+2.23%) |
Apr 24, 2018 | 58.21 | 60.01 | 58.17 | 58.51 | 3,068,789 | -0.40(-0.68%) |
Apr 23, 2018 | 58.78 | 59.51 | 58.64 | 58.91 | 1,731,493 | +0.01(+0.01%) |
Apr 20, 2018 | 59.26 | 59.29 | 58.82 | 58.90 | 1,240,316 | -0.59(-1.00%) |
Apr 19, 2018 | 59.58 | 59.95 | 59.27 | 59.49 | 1,460,539 | +0.00(+0.00%) |
Apr 18, 2018 | 59.40 | 59.81 | 59.11 | 59.49 | 1,988,503 | +0.47(+0.79%) |
Apr 17, 2018 | 59.02 | 59.52 | 58.70 | 59.02 | 2,525,120 | +0.19(+0.32%) |
Apr 16, 2018 | 58.44 | 58.86 | 58.17 | 58.84 | 1,193,837 | +0.75(+1.29%) |
Apr 13, 2018 | 58.57 | 58.79 | 57.91 | 58.09 | 1,564,412 | -0.28(-0.48%) |
Apr 12, 2018 | 58.56 | 59.02 | 58.29 | 58.37 | 1,938,908 | -0.16(-0.28%) |
Apr 11, 2018 | 57.70 | 58.70 | 57.59 | 58.53 | 2,108,526 | +0.53(+0.92%) |
Apr 10, 2018 | 58.98 | 59.01 | 57.92 | 58.00 | 2,141,634 | -0.29(-0.50%) |
Apr 09, 2018 | 58.09 | 58.81 | 57.88 | 58.29 | 1,578,906 | +0.52(+0.91%) |
Apr 06, 2018 | 58.09 | 58.32 | 57.39 | 57.77 | 1,964,393 | -0.52(-0.90%) |
Apr 05, 2018 | 57.41 | 58.34 | 57.35 | 58.29 | 1,889,195 | +0.73(+1.28%) |
Apr 04, 2018 | 56.77 | 57.61 | 56.47 | 57.56 | 2,000,992 | +0.22(+0.38%) |
Apr 03, 2018 | 57.63 | 57.72 | 57.07 | 57.34 | 2,074,901 | +0.45(+0.80%) |
Apr 02, 2018 | 57.10 | 57.13 | 56.22 | 56.88 | 2,099,134 | -0.22(-0.38%) |
Mar 29, 2018 | 57.10 | 57.10 | 57.10 | 0 | +1.22(+2.18%) | |
Mar 28, 2018 | 56.03 | 56.13 | 55.45 | 55.88 | 1,762,051 | -0.08(-0.14%) |
Mar 27, 2018 | 56.21 | 56.67 | 55.62 | 55.96 | 2,940,508 | -0.10(-0.18%) |
Mar 26, 2018 | 55.65 | 56.09 | 55.42 | 56.06 | 2,001,160 | +0.84(+1.53%) |
Mar 23, 2018 | 56.44 | 56.60 | 55.12 | 55.22 | 1,395,131 | -0.92(-1.64%) |
Mar 22, 2018 | 57.13 | 57.13 | 56.14 | 56.14 | 1,624,058 | -1.35(-2.35%) |
Mar 21, 2018 | 57.17 | 57.81 | 57.10 | 57.49 | 1,555,931 | +0.57(+1.00%) |
Mar 20, 2018 | 56.94 | 57.18 | 56.70 | 56.92 | 1,058,983 | +0.12(+0.22%) |
Mar 19, 2018 | 57.50 | 57.59 | 56.37 | 56.80 | 1,717,483 | -0.64(-1.11%) |
Mar 16, 2018 | 57.58 | 58.08 | 57.39 | 57.44 | 1,570,034 | -0.06(-0.11%) |
Mar 15, 2018 | 58.22 | 58.34 | 57.26 | 57.50 | 2,289,414 | -0.77(-1.33%) |
Mar 14, 2018 | 58.45 | 58.58 | 57.92 | 58.27 | 1,827,290 | +0.24(+0.42%) |
Mar 13, 2018 | 58.50 | 58.99 | 57.95 | 58.03 | 1,057,054 | -0.40(-0.68%) |
Mar 12, 2018 | 58.13 | 58.59 | 58.02 | 58.43 | 1,426,099 | +0.24(+0.42%) |
Mar 09, 2018 | 57.91 | 58.22 | 57.55 | 58.19 | 1,770,415 | +0.61(+1.06%) |
Mar 08, 2018 | 57.00 | 57.66 | 56.77 | 57.58 | 2,164,444 | +0.59(+1.03%) |
Mar 07, 2018 | 57.49 | 56.57 | 56.99 | 1,957,304 | -0.11(-0.20%) | |
Mar 06, 2018 | 57.71 | 57.71 | 56.68 | 57.11 | 4,399,934 | -0.66(-1.15%) |
Mar 05, 2018 | 57.31 | 58.40 | 56.84 | 57.77 | 3,699,324 | -0.38(-0.65%) |
Mar 02, 2018 | 58.23 | 58.73 | 57.72 | 58.15 | 1,171,000 | -0.56(-0.96%) |