Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.68 | 65.30 | 64.17 | 64.43 | 277,466 | -0.41(-0.63%) |
May 30, 2018 | 63.73 | 64.89 | 62.71 | 64.84 | 273,239 | +1.33(+2.09%) |
May 29, 2018 | 62.64 | 63.68 | 62.55 | 63.51 | 164,764 | +0.39(+0.62%) |
May 25, 2018 | 63.12 | 63.12 | 63.12 | 0 | -0.52(-0.82%) | |
May 24, 2018 | 63.75 | 64.45 | 63.35 | 63.64 | 170,601 | -0.42(-0.66%) |
May 23, 2018 | 64.76 | 65.06 | 63.82 | 64.06 | 332,096 | -1.22(-1.87%) |
May 22, 2018 | 65.81 | 66.20 | 65.06 | 65.28 | 316,346 | -0.07(-0.11%) |
May 21, 2018 | 64.75 | 65.42 | 64.01 | 65.35 | 313,394 | +1.10(+1.71%) |
May 18, 2018 | 63.00 | 64.67 | 62.99 | 64.25 | 436,771 | +1.27(+2.02%) |
May 17, 2018 | 62.38 | 63.69 | 62.11 | 62.98 | 469,415 | +0.73(+1.17%) |
May 16, 2018 | 61.81 | 63.00 | 61.25 | 62.25 | 367,210 | +0.75(+1.22%) |
May 15, 2018 | 61.26 | 61.68 | 60.99 | 61.50 | 196,952 | -0.10(-0.16%) |
May 14, 2018 | 61.32 | 61.66 | 60.95 | 61.60 | 155,292 | +0.67(+1.10%) |
May 11, 2018 | 61.96 | 62.09 | 60.32 | 60.93 | 115,510 | -0.83(-1.34%) |
May 10, 2018 | 61.68 | 62.29 | 61.23 | 61.76 | 150,009 | +0.17(+0.28%) |
May 09, 2018 | 61.58 | 61.80 | 60.95 | 61.59 | 126,792 | +0.37(+0.60%) |
May 08, 2018 | 59.05 | 61.25 | 58.89 | 61.22 | 192,167 | +2.17(+3.67%) |
May 07, 2018 | 59.23 | 60.00 | 58.98 | 59.05 | 125,613 | -0.03(-0.05%) |
May 04, 2018 | 58.21 | 59.37 | 58.12 | 59.08 | 169,625 | +0.66(+1.13%) |
May 03, 2018 | 58.32 | 58.74 | 57.74 | 58.42 | 126,228 | -0.08(-0.14%) |
May 02, 2018 | 57.58 | 58.87 | 57.07 | 58.50 | 187,239 | +0.93(+1.62%) |
May 01, 2018 | 56.70 | 57.72 | 56.14 | 57.57 | 255,006 | +0.83(+1.46%) |
Apr 30, 2018 | 57.88 | 58.51 | 56.74 | 56.74 | 206,077 | -1.07(-1.85%) |
Apr 27, 2018 | 58.61 | 58.74 | 57.54 | 57.81 | 119,121 | -0.83(-1.42%) |
Apr 26, 2018 | 58.13 | 59.13 | 57.14 | 58.64 | 261,003 | +0.61(+1.05%) |
Apr 25, 2018 | 58.04 | 58.60 | 57.22 | 58.03 | 240,692 | +0.13(+0.22%) |
Apr 24, 2018 | 59.59 | 61.09 | 56.83 | 57.90 | 586,634 | -1.24(-2.10%) |
Apr 23, 2018 | 62.18 | 62.81 | 59.02 | 59.14 | 375,580 | -2.80(-4.52%) |
Apr 20, 2018 | 61.19 | 63.23 | 60.98 | 61.94 | 532,815 | +0.76(+1.24%) |
Apr 19, 2018 | 60.39 | 61.90 | 58.80 | 61.18 | 533,526 | +0.70(+1.16%) |
Apr 18, 2018 | 60.98 | 61.19 | 60.28 | 60.48 | 553,613 | -0.23(-0.38%) |
Apr 17, 2018 | 60.66 | 61.17 | 59.29 | 60.71 | 154,359 | +0.46(+0.76%) |
Apr 16, 2018 | 60.29 | 60.70 | 59.52 | 60.25 | 191,407 | +0.58(+0.97%) |
Apr 13, 2018 | 59.97 | 60.34 | 59.04 | 59.67 | 221,296 | +0.09(+0.15%) |
Apr 12, 2018 | 60.01 | 60.10 | 58.50 | 59.58 | 309,132 | -0.16(-0.27%) |
Apr 11, 2018 | 59.38 | 60.13 | 59.20 | 59.74 | 369,225 | +0.06(+0.10%) |
Apr 10, 2018 | 59.80 | 61.59 | 59.24 | 59.68 | 894,789 | +0.71(+1.20%) |
Apr 09, 2018 | 60.21 | 60.86 | 58.91 | 58.97 | 281,882 | -0.58(-0.97%) |
Apr 06, 2018 | 61.10 | 61.86 | 59.03 | 59.55 | 270,910 | -2.29(-3.70%) |
Apr 05, 2018 | 60.18 | 61.98 | 60.00 | 61.84 | 394,853 | +2.03(+3.39%) |
Apr 04, 2018 | 57.86 | 59.98 | 57.86 | 59.81 | 161,816 | +0.62(+1.05%) |
Apr 03, 2018 | 57.98 | 60.48 | 57.55 | 59.19 | 178,649 | +1.75(+3.05%) |
Apr 02, 2018 | 58.81 | 58.87 | 56.98 | 57.44 | 312,879 | -1.59(-2.69%) |
Mar 29, 2018 | 59.03 | 59.03 | 59.03 | 0 | +0.94(+1.62%) | |
Mar 28, 2018 | 58.61 | 58.76 | 57.75 | 58.09 | 214,481 | -0.39(-0.67%) |
Mar 27, 2018 | 59.43 | 59.87 | 58.15 | 58.48 | 231,144 | -0.96(-1.62%) |
Mar 26, 2018 | 58.72 | 59.55 | 57.92 | 59.44 | 398,867 | +1.68(+2.91%) |
Mar 23, 2018 | 59.74 | 59.89 | 57.72 | 57.76 | 266,592 | -1.64(-2.76%) |
Mar 22, 2018 | 60.40 | 60.81 | 59.39 | 59.40 | 185,623 | -1.46(-2.40%) |
Mar 21, 2018 | 60.42 | 61.60 | 59.89 | 60.86 | 275,742 | +0.60(+1.00%) |
Mar 20, 2018 | 59.50 | 60.36 | 59.07 | 60.26 | 212,438 | +0.97(+1.64%) |
Mar 19, 2018 | 59.75 | 60.39 | 58.15 | 59.29 | 306,967 | -0.58(-0.97%) |
Mar 16, 2018 | 59.55 | 60.68 | 59.31 | 59.87 | 519,916 | +0.27(+0.45%) |
Mar 15, 2018 | 60.08 | 60.19 | 59.18 | 59.60 | 251,693 | -0.33(-0.55%) |
Mar 14, 2018 | 61.10 | 61.50 | 59.80 | 59.93 | 271,676 | -0.80(-1.32%) |
Mar 13, 2018 | 61.55 | 61.75 | 60.52 | 60.73 | 317,938 | -0.57(-0.93%) |
Mar 12, 2018 | 60.60 | 61.43 | 58.67 | 61.30 | 280,725 | +0.68(+1.12%) |
Mar 09, 2018 | 60.22 | 60.67 | 59.44 | 60.62 | 254,417 | +0.74(+1.24%) |
Mar 08, 2018 | 58.06 | 60.25 | 57.67 | 59.88 | 475,002 | +1.89(+3.26%) |
Mar 07, 2018 | 56.20 | 58.06 | 56.20 | 57.99 | 301,608 | +1.26(+2.22%) |
Mar 06, 2018 | 55.12 | 57.11 | 54.98 | 56.73 | 344,305 | +1.69(+3.07%) |
Mar 05, 2018 | 53.35 | 55.12 | 53.28 | 55.04 | 349,406 | +1.46(+2.72%) |
Mar 02, 2018 | 55.34 | 55.34 | 53.56 | 53.58 | 348,670 | -2.34(-4.18%) |