Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.55 | 69.62 | 65.25 | 66.03 | 1,024,211 | -3.33(-4.80%) |
May 30, 2018 | 68.97 | 69.67 | 68.88 | 69.36 | 676,683 | +0.79(+1.15%) |
May 29, 2018 | 68.71 | 69.29 | 67.68 | 68.57 | 787,484 | -0.65(-0.94%) |
May 25, 2018 | 69.22 | 69.22 | 69.22 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.23 | 71.10 | 70.02 | 70.43 | 511,364 | -0.14(-0.19%) |
May 23, 2018 | 70.29 | 70.95 | 69.60 | 70.56 | 600,857 | -0.06(-0.09%) |
May 22, 2018 | 72.05 | 72.35 | 70.50 | 70.63 | 973,887 | -1.36(-1.89%) |
May 21, 2018 | 70.86 | 72.36 | 70.86 | 71.99 | 1,067,372 | +1.92(+2.75%) |
May 18, 2018 | 69.43 | 70.22 | 69.40 | 70.06 | 594,445 | +0.65(+0.94%) |
May 17, 2018 | 68.57 | 69.94 | 68.57 | 69.41 | 441,696 | +0.83(+1.20%) |
May 16, 2018 | 68.10 | 68.98 | 68.10 | 68.59 | 753,021 | +0.55(+0.81%) |
May 15, 2018 | 67.55 | 68.41 | 67.03 | 68.03 | 465,644 | +0.17(+0.25%) |
May 14, 2018 | 67.10 | 68.04 | 67.09 | 67.86 | 466,784 | +1.09(+1.63%) |
May 11, 2018 | 67.49 | 67.90 | 66.60 | 66.77 | 606,936 | -0.41(-0.61%) |
May 10, 2018 | 66.31 | 67.88 | 66.31 | 67.18 | 647,033 | +0.87(+1.31%) |
May 09, 2018 | 66.75 | 66.94 | 66.13 | 66.31 | 535,968 | -0.16(-0.24%) |
May 08, 2018 | 66.44 | 67.16 | 65.85 | 66.47 | 612,340 | +0.14(+0.22%) |
May 07, 2018 | 65.98 | 66.83 | 65.88 | 66.33 | 724,504 | +0.85(+1.30%) |
May 04, 2018 | 64.69 | 65.88 | 64.19 | 65.48 | 431,039 | +0.42(+0.64%) |
May 03, 2018 | 63.73 | 65.47 | 62.75 | 65.06 | 724,863 | +1.02(+1.60%) |
May 02, 2018 | 64.34 | 65.26 | 63.99 | 64.04 | 963,409 | -0.24(-0.37%) |
May 01, 2018 | 64.98 | 65.08 | 63.17 | 64.27 | 1,274,232 | -1.00(-1.54%) |
Apr 30, 2018 | 65.88 | 66.52 | 65.27 | 65.28 | 619,041 | -0.16(-0.25%) |
Apr 27, 2018 | 65.86 | 66.41 | 64.29 | 65.44 | 2,401,329 | -0.37(-0.56%) |
Apr 26, 2018 | 70.11 | 70.11 | 65.35 | 65.81 | 1,557,519 | -1.50(-2.23%) |
Apr 25, 2018 | 67.14 | 68.28 | 66.17 | 67.31 | 1,164,261 | -0.14(-0.20%) |
Apr 24, 2018 | 73.71 | 73.94 | 66.57 | 67.45 | 1,220,662 | -5.67(-7.76%) |
Apr 23, 2018 | 73.42 | 73.66 | 72.83 | 73.12 | 515,826 | -0.21(-0.28%) |
Apr 20, 2018 | 73.63 | 74.04 | 72.65 | 73.33 | 1,100,686 | -0.05(-0.06%) |
Apr 19, 2018 | 73.66 | 73.95 | 72.61 | 73.38 | 664,807 | -0.47(-0.64%) |
Apr 18, 2018 | 72.99 | 74.11 | 72.44 | 73.85 | 565,919 | +1.42(+1.96%) |
Apr 17, 2018 | 71.92 | 72.92 | 71.66 | 72.43 | 937,559 | +1.28(+1.79%) |
Apr 16, 2018 | 71.03 | 71.47 | 70.35 | 71.15 | 353,197 | +0.90(+1.27%) |
Apr 13, 2018 | 71.04 | 71.04 | 69.87 | 70.25 | 435,078 | -0.15(-0.22%) |
Apr 12, 2018 | 69.64 | 70.60 | 69.41 | 70.41 | 501,180 | +1.19(+1.71%) |
Apr 11, 2018 | 69.39 | 70.10 | 68.89 | 69.22 | 392,469 | -0.85(-1.21%) |
Apr 10, 2018 | 69.58 | 70.69 | 69.29 | 70.07 | 356,810 | +1.69(+2.47%) |
Apr 09, 2018 | 69.20 | 69.90 | 68.29 | 68.38 | 450,822 | -0.39(-0.57%) |
Apr 06, 2018 | 70.96 | 71.31 | 67.75 | 68.77 | 360,616 | -2.74(-3.83%) |
Apr 05, 2018 | 70.41 | 71.91 | 70.41 | 71.51 | 1,118,492 | +1.20(+1.71%) |
Apr 04, 2018 | 68.02 | 70.46 | 67.89 | 70.31 | 660,805 | +0.93(+1.34%) |
Apr 03, 2018 | 68.07 | 69.65 | 67.79 | 69.38 | 702,098 | +1.57(+2.32%) |
Apr 02, 2018 | 69.67 | 69.92 | 67.01 | 67.80 | 482,082 | -2.10(-3.00%) |
Mar 29, 2018 | 69.90 | 69.90 | 69.90 | 0 | +0.93(+1.35%) | |
Mar 28, 2018 | 69.50 | 69.97 | 68.70 | 68.97 | 606,033 | -0.73(-1.05%) |
Mar 27, 2018 | 71.50 | 71.99 | 69.34 | 69.70 | 577,084 | -1.47(-2.07%) |
Mar 26, 2018 | 69.88 | 71.44 | 68.86 | 71.18 | 1,059,566 | +2.43(+3.54%) |
Mar 23, 2018 | 69.98 | 71.01 | 68.72 | 68.74 | 1,057,963 | -0.90(-1.29%) |
Mar 22, 2018 | 71.18 | 71.72 | 69.58 | 69.64 | 946,090 | -2.37(-3.29%) |
Mar 21, 2018 | 71.58 | 72.83 | 71.20 | 72.01 | 760,835 | +0.05(+0.06%) |
Mar 20, 2018 | 71.58 | 73.48 | 71.19 | 71.96 | 741,062 | +0.58(+0.81%) |
Mar 19, 2018 | 72.48 | 72.48 | 70.57 | 71.39 | 1,414,972 | -0.37(-0.52%) |
Mar 16, 2018 | 70.67 | 72.10 | 70.28 | 71.76 | 880,496 | +1.11(+1.58%) |
Mar 15, 2018 | 71.10 | 71.77 | 70.51 | 70.64 | 384,287 | -0.44(-0.62%) |
Mar 14, 2018 | 72.24 | 72.30 | 70.67 | 71.09 | 552,252 | -0.71(-1.00%) |
Mar 13, 2018 | 72.67 | 73.14 | 71.53 | 71.80 | 399,181 | -0.42(-0.58%) |
Mar 12, 2018 | 73.70 | 74.23 | 72.21 | 72.22 | 862,634 | -1.28(-1.75%) |
Mar 09, 2018 | 71.88 | 73.59 | 71.55 | 73.50 | 846,923 | +2.11(+2.95%) |
Mar 08, 2018 | 70.95 | 72.14 | 70.01 | 71.39 | 678,087 | +0.72(+1.02%) |
Mar 07, 2018 | 69.77 | 70.67 | 1,129,078 | -1.07(-1.49%) | ||
Mar 06, 2018 | 71.20 | 72.14 | 70.88 | 71.74 | 892,943 | +0.99(+1.39%) |
Mar 05, 2018 | 69.61 | 71.18 | 69.28 | 70.75 | 957,827 | +0.80(+1.14%) |
Mar 02, 2018 | 68.80 | 70.37 | 68.07 | 69.96 | 1,681,955 | -0.91(-1.29%) |