Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.95 | 69.22 | 68.09 | 68.59 | 311,766 | -0.44(-0.63%) |
May 30, 2018 | 68.63 | 69.49 | 68.44 | 69.03 | 464,552 | +0.70(+1.02%) |
May 29, 2018 | 68.67 | 68.86 | 67.70 | 68.33 | 544,498 | -0.68(-0.98%) |
May 25, 2018 | 69.01 | 69.01 | 69.01 | 0 | -0.59(-0.85%) | |
May 24, 2018 | 68.97 | 69.90 | 68.91 | 69.60 | 342,032 | +0.60(+0.87%) |
May 23, 2018 | 68.75 | 69.18 | 68.42 | 69.00 | 573,881 | -0.10(-0.14%) |
May 22, 2018 | 69.89 | 70.05 | 69.04 | 69.09 | 358,384 | -0.60(-0.86%) |
May 21, 2018 | 69.41 | 70.01 | 69.40 | 69.69 | 320,528 | +0.75(+1.08%) |
May 18, 2018 | 68.33 | 69.10 | 68.25 | 68.95 | 418,358 | +0.75(+1.09%) |
May 17, 2018 | 67.76 | 68.63 | 67.76 | 68.20 | 366,352 | +0.52(+0.77%) |
May 16, 2018 | 67.59 | 68.21 | 67.51 | 67.68 | 444,278 | +0.07(+0.10%) |
May 15, 2018 | 67.47 | 67.94 | 67.36 | 67.61 | 346,435 | -0.13(-0.19%) |
May 14, 2018 | 67.36 | 67.95 | 67.36 | 67.74 | 440,879 | +0.30(+0.45%) |
May 11, 2018 | 67.20 | 67.69 | 67.06 | 67.44 | 375,179 | +0.29(+0.43%) |
May 10, 2018 | 66.88 | 67.35 | 66.77 | 67.15 | 299,942 | +0.24(+0.36%) |
May 09, 2018 | 66.37 | 67.24 | 66.35 | 66.91 | 432,420 | +0.63(+0.95%) |
May 08, 2018 | 65.33 | 66.60 | 65.33 | 66.28 | 455,506 | +0.68(+1.03%) |
May 07, 2018 | 65.16 | 66.04 | 64.90 | 65.60 | 381,126 | +0.76(+1.16%) |
May 04, 2018 | 63.48 | 65.16 | 63.36 | 64.84 | 332,656 | +1.10(+1.73%) |
May 03, 2018 | 63.27 | 64.02 | 62.91 | 63.74 | 330,099 | +0.20(+0.31%) |
May 02, 2018 | 64.03 | 64.36 | 63.48 | 63.54 | 444,759 | -0.44(-0.69%) |
May 01, 2018 | 64.15 | 64.35 | 63.13 | 63.98 | 556,824 | -0.26(-0.41%) |
Apr 30, 2018 | 64.71 | 65.11 | 64.21 | 64.25 | 527,747 | -0.28(-0.43%) |
Apr 27, 2018 | 64.52 | 64.85 | 63.84 | 64.53 | 452,434 | +0.02(+0.03%) |
Apr 26, 2018 | 64.69 | 65.17 | 63.80 | 64.51 | 332,994 | +0.14(+0.23%) |
Apr 25, 2018 | 65.24 | 65.26 | 63.97 | 64.36 | 567,058 | -0.94(-1.44%) |
Apr 24, 2018 | 66.00 | 67.12 | 63.21 | 65.30 | 1,354,535 | +2.43(+3.86%) |
Apr 23, 2018 | 63.19 | 63.37 | 62.59 | 62.87 | 233,130 | -0.24(-0.38%) |
Apr 20, 2018 | 63.58 | 63.64 | 62.76 | 63.11 | 323,120 | -0.53(-0.84%) |
Apr 19, 2018 | 63.52 | 64.10 | 63.25 | 63.65 | 213,846 | +0.11(+0.17%) |
Apr 18, 2018 | 63.63 | 64.00 | 63.10 | 63.54 | 423,787 | +0.29(+0.46%) |
Apr 17, 2018 | 63.65 | 63.80 | 62.94 | 63.25 | 389,640 | +0.09(+0.14%) |
Apr 16, 2018 | 62.99 | 63.38 | 62.69 | 63.16 | 280,568 | +0.65(+1.04%) |
Apr 13, 2018 | 63.41 | 63.46 | 62.41 | 62.52 | 300,877 | -0.72(-1.13%) |
Apr 12, 2018 | 63.39 | 63.69 | 63.17 | 63.23 | 301,103 | +0.19(+0.31%) |
Apr 11, 2018 | 62.48 | 63.44 | 62.46 | 63.04 | 455,491 | +0.23(+0.37%) |
Apr 10, 2018 | 63.07 | 64.00 | 62.59 | 62.81 | 290,073 | +0.62(+0.99%) |
Apr 09, 2018 | 62.89 | 63.38 | 62.12 | 62.19 | 296,514 | -0.14(-0.22%) |
Apr 06, 2018 | 63.04 | 63.59 | 61.71 | 62.32 | 356,602 | -1.35(-2.13%) |
Apr 05, 2018 | 63.35 | 63.84 | 63.03 | 63.68 | 496,406 | +0.77(+1.23%) |
Apr 04, 2018 | 61.19 | 62.99 | 61.14 | 62.90 | 317,308 | +0.41(+0.65%) |
Apr 03, 2018 | 61.50 | 62.59 | 61.45 | 62.50 | 387,356 | +1.25(+2.04%) |
Apr 02, 2018 | 62.30 | 62.43 | 60.44 | 61.25 | 296,836 | -1.18(-1.89%) |
Mar 29, 2018 | 62.43 | 62.43 | 62.43 | 0 | +0.42(+0.67%) | |
Mar 28, 2018 | 62.59 | 62.68 | 61.62 | 62.01 | 508,709 | -0.40(-0.64%) |
Mar 27, 2018 | 63.97 | 63.97 | 62.08 | 62.41 | 491,654 | -1.58(-2.46%) |
Mar 26, 2018 | 63.13 | 64.13 | 62.65 | 63.98 | 344,534 | +1.80(+2.89%) |
Mar 23, 2018 | 62.41 | 63.50 | 62.11 | 62.19 | 404,650 | -0.21(-0.34%) |
Mar 22, 2018 | 63.97 | 64.10 | 62.40 | 62.40 | 636,778 | -2.28(-3.53%) |
Mar 21, 2018 | 64.77 | 65.46 | 64.49 | 64.68 | 836,744 | +0.01(+0.01%) |
Mar 20, 2018 | 64.49 | 65.33 | 64.36 | 64.67 | 391,917 | +0.21(+0.33%) |
Mar 19, 2018 | 64.34 | 64.52 | 63.71 | 64.46 | 605,243 | -0.12(-0.18%) |
Mar 16, 2018 | 65.08 | 65.45 | 64.26 | 64.57 | 830,990 | -0.58(-0.89%) |
Mar 15, 2018 | 64.90 | 65.36 | 64.22 | 65.15 | 302,440 | +0.35(+0.54%) |
Mar 14, 2018 | 66.32 | 66.32 | 64.57 | 64.81 | 355,458 | -1.04(-1.59%) |
Mar 13, 2018 | 66.18 | 66.45 | 65.69 | 65.85 | 290,128 | -0.15(-0.23%) |
Mar 12, 2018 | 66.91 | 67.19 | 65.85 | 66.00 | 349,529 | -0.76(-1.14%) |
Mar 09, 2018 | 66.15 | 66.95 | 65.68 | 66.77 | 444,979 | +1.01(+1.54%) |
Mar 08, 2018 | 65.72 | 65.84 | 65.00 | 65.75 | 430,804 | +0.27(+0.41%) |
Mar 07, 2018 | 65.68 | 65.48 | 451,012 | +0.44(+0.68%) | ||
Mar 06, 2018 | 64.66 | 65.24 | 64.47 | 65.04 | 451,774 | +0.42(+0.64%) |
Mar 05, 2018 | 63.20 | 64.82 | 63.20 | 64.62 | 626,798 | +0.92(+1.44%) |
Mar 02, 2018 | 63.19 | 63.90 | 62.56 | 63.70 | 383,322 | +0.07(+0.11%) |