Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.62 | 67.82 | 66.90 | 67.43 | 8,365,521 | -0.40(-0.60%) |
May 30, 2018 | 67.11 | 67.89 | 66.62 | 67.83 | 6,175,897 | +1.23(+1.85%) |
May 29, 2018 | 67.17 | 67.25 | 66.14 | 66.60 | 6,237,716 | -1.25(-1.84%) |
May 25, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.07(+0.10%) | |
May 24, 2018 | 67.08 | 67.88 | 66.98 | 67.79 | 5,977,617 | +0.79(+1.18%) |
May 23, 2018 | 66.63 | 67.54 | 66.52 | 67.00 | 7,247,668 | +0.03(+0.04%) |
May 22, 2018 | 67.11 | 67.79 | 66.92 | 66.97 | 6,042,868 | -0.07(-0.10%) |
May 21, 2018 | 67.13 | 67.33 | 66.40 | 67.03 | 5,836,043 | +0.06(+0.08%) |
May 18, 2018 | 66.45 | 67.23 | 66.18 | 66.98 | 6,056,940 | +0.36(+0.54%) |
May 17, 2018 | 67.05 | 67.24 | 66.51 | 66.62 | 6,457,950 | -0.38(-0.56%) |
May 16, 2018 | 65.43 | 67.16 | 65.38 | 67.00 | 10,321,448 | +1.73(+2.65%) |
May 15, 2018 | 64.15 | 65.29 | 64.08 | 65.27 | 5,371,425 | +0.62(+0.96%) |
May 14, 2018 | 64.42 | 64.69 | 63.96 | 64.65 | 3,677,576 | +0.39(+0.60%) |
May 11, 2018 | 63.89 | 64.36 | 63.78 | 64.26 | 4,413,807 | +0.48(+0.75%) |
May 10, 2018 | 63.99 | 64.11 | 63.23 | 63.78 | 5,286,844 | -0.03(-0.04%) |
May 09, 2018 | 64.25 | 64.30 | 62.93 | 63.81 | 8,471,473 | -0.48(-0.74%) |
May 08, 2018 | 64.99 | 65.01 | 64.05 | 64.29 | 6,958,091 | -0.83(-1.27%) |
May 07, 2018 | 63.92 | 65.19 | 63.92 | 65.12 | 5,370,430 | +1.16(+1.82%) |
May 04, 2018 | 62.77 | 64.16 | 62.73 | 63.95 | 5,465,732 | +1.13(+1.79%) |
May 03, 2018 | 63.67 | 63.72 | 62.58 | 62.83 | 6,554,979 | -1.28(-1.99%) |
May 02, 2018 | 63.90 | 64.39 | 63.37 | 64.10 | 6,124,997 | +0.15(+0.24%) |
May 01, 2018 | 63.84 | 64.06 | 62.95 | 63.95 | 5,279,202 | -0.27(-0.42%) |
Apr 30, 2018 | 65.34 | 65.56 | 64.23 | 64.23 | 6,904,488 | -1.10(-1.68%) |
Apr 27, 2018 | 64.30 | 65.74 | 64.28 | 65.32 | 8,321,548 | +1.42(+2.22%) |
Apr 26, 2018 | 62.71 | 64.13 | 62.58 | 63.91 | 5,702,095 | +1.30(+2.07%) |
Apr 25, 2018 | 62.77 | 62.92 | 62.22 | 62.61 | 5,525,284 | -0.28(-0.45%) |
Apr 24, 2018 | 63.21 | 63.40 | 62.66 | 62.89 | 8,706,228 | +0.08(+0.13%) |
Apr 23, 2018 | 61.98 | 62.95 | 61.93 | 62.81 | 6,749,334 | +0.74(+1.20%) |
Apr 20, 2018 | 61.75 | 62.08 | 61.46 | 62.07 | 11,077,323 | +0.34(+0.55%) |
Apr 19, 2018 | 62.01 | 62.26 | 61.03 | 61.73 | 8,810,814 | -0.44(-0.71%) |
Apr 18, 2018 | 63.42 | 63.62 | 62.13 | 62.17 | 7,862,651 | -1.23(-1.94%) |
Apr 17, 2018 | 63.27 | 63.55 | 63.18 | 63.40 | 5,969,154 | +0.42(+0.67%) |
Apr 16, 2018 | 63.68 | 63.84 | 62.98 | 62.98 | 6,904,809 | -0.18(-0.28%) |
Apr 13, 2018 | 63.97 | 64.17 | 62.90 | 63.16 | 4,578,966 | -0.49(-0.77%) |
Apr 12, 2018 | 62.99 | 63.86 | 62.99 | 63.64 | 5,478,875 | +0.88(+1.41%) |
Apr 11, 2018 | 62.53 | 63.11 | 62.47 | 62.76 | 5,521,684 | -0.16(-0.25%) |
Apr 10, 2018 | 63.68 | 63.75 | 62.44 | 62.92 | 11,054,999 | -0.17(-0.27%) |
Apr 09, 2018 | 64.23 | 64.38 | 63.06 | 63.09 | 6,926,197 | -0.35(-0.55%) |
Apr 06, 2018 | 64.34 | 65.09 | 62.85 | 63.44 | 10,349,420 | -1.92(-2.93%) |
Apr 05, 2018 | 64.33 | 65.53 | 64.23 | 65.35 | 9,678,721 | +1.10(+1.71%) |
Apr 04, 2018 | 61.95 | 64.33 | 61.92 | 64.25 | 10,938,646 | +1.62(+2.58%) |
Apr 03, 2018 | 60.54 | 62.67 | 60.46 | 62.64 | 9,333,586 | +2.42(+4.02%) |
Apr 02, 2018 | 61.95 | 62.03 | 59.36 | 60.22 | 13,186,866 | -2.18(-3.49%) |
Mar 29, 2018 | 62.39 | 62.39 | 62.39 | 0 | +0.94(+1.53%) | |
Mar 28, 2018 | 62.54 | 63.06 | 61.30 | 61.46 | 7,675,757 | -0.69(-1.10%) |
Mar 27, 2018 | 61.88 | 63.52 | 61.45 | 62.14 | 10,064,556 | +0.25(+0.41%) |
Mar 26, 2018 | 61.12 | 62.04 | 61.03 | 61.89 | 11,495,713 | +1.19(+1.97%) |
Mar 23, 2018 | 62.64 | 63.13 | 60.54 | 60.69 | 18,468,348 | +0.20(+0.33%) |
Mar 22, 2018 | 61.61 | 62.12 | 60.32 | 60.50 | 13,096,490 | -1.81(-2.91%) |
Mar 21, 2018 | 62.67 | 63.12 | 62.27 | 62.31 | 6,180,561 | -0.42(-0.67%) |
Mar 20, 2018 | 61.92 | 62.80 | 61.92 | 62.73 | 7,353,929 | +1.02(+1.66%) |
Mar 19, 2018 | 61.70 | 62.30 | 61.22 | 61.71 | 7,726,050 | -0.19(-0.30%) |
Mar 16, 2018 | 62.27 | 62.63 | 61.90 | 61.90 | 13,694,788 | -0.45(-0.72%) |
Mar 15, 2018 | 62.44 | 62.55 | 62.10 | 62.35 | 5,601,592 | +0.18(+0.29%) |
Mar 14, 2018 | 62.59 | 62.83 | 61.67 | 62.17 | 6,882,788 | +0.03(+0.05%) |
Mar 13, 2018 | 63.20 | 63.57 | 62.10 | 62.14 | 5,502,330 | -0.61(-0.97%) |
Mar 12, 2018 | 62.59 | 63.49 | 62.28 | 62.75 | 8,010,468 | +0.49(+0.78%) |
Mar 09, 2018 | 61.52 | 62.46 | 61.38 | 62.26 | 6,216,927 | +1.12(+1.83%) |
Mar 08, 2018 | 60.63 | 61.28 | 60.55 | 61.15 | 5,926,613 | +0.88(+1.46%) |
Mar 07, 2018 | 60.85 | 60.00 | 60.26 | 6,871,297 | -1.00(-1.64%) | |
Mar 06, 2018 | 61.24 | 61.38 | 60.69 | 61.27 | 6,969,313 | +0.18(+0.29%) |
Mar 05, 2018 | 61.49 | 61.50 | 60.42 | 61.09 | 9,411,426 | -0.79(-1.27%) |
Mar 02, 2018 | 60.96 | 62.07 | 60.30 | 61.88 | 8,924,103 | -0.22(-0.35%) |