Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.40 | 64.40 | 63.79 | 63.96 | 83,891 | -0.47(-0.73%) |
May 30, 2018 | 63.87 | 64.57 | 63.87 | 64.43 | 60,710 | +0.92(+1.45%) |
May 29, 2018 | 64.00 | 64.06 | 63.15 | 63.51 | 77,450 | -0.97(-1.51%) |
May 25, 2018 | 64.48 | 64.48 | 64.48 | 0 | -0.16(-0.25%) | |
May 24, 2018 | 64.81 | 64.81 | 64.26 | 64.64 | 67,390 | -0.26(-0.39%) |
May 23, 2018 | 64.58 | 64.90 | 64.43 | 64.90 | 133,249 | -0.03(-0.04%) |
May 22, 2018 | 65.08 | 65.26 | 64.90 | 64.92 | 87,059 | -0.09(-0.14%) |
May 21, 2018 | 64.82 | 65.13 | 64.82 | 65.02 | 62,765 | +0.55(+0.86%) |
May 18, 2018 | 64.69 | 64.69 | 64.42 | 64.46 | 81,695 | -0.20(-0.30%) |
May 17, 2018 | 64.72 | 64.96 | 64.53 | 64.66 | 57,798 | -0.12(-0.18%) |
May 16, 2018 | 64.55 | 64.87 | 64.49 | 64.78 | 40,594 | +0.23(+0.36%) |
May 15, 2018 | 64.63 | 64.65 | 64.32 | 64.55 | 74,877 | -0.34(-0.53%) |
May 14, 2018 | 64.87 | 65.08 | 64.75 | 64.89 | 53,295 | +0.20(+0.30%) |
May 11, 2018 | 64.59 | 64.77 | 64.44 | 64.69 | 51,447 | +0.26(+0.40%) |
May 10, 2018 | 63.99 | 64.51 | 63.99 | 64.44 | 61,251 | +0.64(+1.00%) |
May 09, 2018 | 63.42 | 63.91 | 63.26 | 63.80 | 37,084 | +0.53(+0.84%) |
May 08, 2018 | 63.24 | 63.38 | 62.95 | 63.27 | 54,234 | +0.02(+0.03%) |
May 07, 2018 | 63.34 | 63.54 | 63.16 | 63.25 | 49,532 | +0.10(+0.16%) |
May 04, 2018 | 62.24 | 63.32 | 62.22 | 63.15 | 62,831 | +0.66(+1.05%) |
May 03, 2018 | 62.45 | 62.67 | 61.62 | 62.49 | 85,079 | -0.24(-0.38%) |
May 02, 2018 | 63.19 | 63.27 | 62.60 | 62.73 | 65,217 | -0.67(-1.05%) |
May 01, 2018 | 63.34 | 63.40 | 62.78 | 63.39 | 51,707 | -0.10(-0.16%) |
Apr 30, 2018 | 64.36 | 64.49 | 63.50 | 63.50 | 70,205 | -0.76(-1.18%) |
Apr 27, 2018 | 64.21 | 64.37 | 64.04 | 64.26 | 67,404 | +0.14(+0.21%) |
Apr 26, 2018 | 63.91 | 64.32 | 63.80 | 64.12 | 53,085 | +0.32(+0.49%) |
Apr 25, 2018 | 63.68 | 63.86 | 63.15 | 63.80 | 59,392 | +0.12(+0.18%) |
Apr 24, 2018 | 64.62 | 64.73 | 63.40 | 63.69 | 81,230 | -0.58(-0.91%) |
Apr 23, 2018 | 64.32 | 64.42 | 63.97 | 64.27 | 79,481 | +0.11(+0.17%) |
Apr 20, 2018 | 64.66 | 64.66 | 63.98 | 64.16 | 47,560 | -0.38(-0.58%) |
Apr 19, 2018 | 64.50 | 64.75 | 64.26 | 64.54 | 110,971 | -0.10(-0.16%) |
Apr 18, 2018 | 64.78 | 64.88 | 64.62 | 64.64 | 89,672 | -0.01(-0.01%) |
Apr 17, 2018 | 64.67 | 64.81 | 64.54 | 64.65 | 150,943 | +0.37(+0.57%) |
Apr 16, 2018 | 64.16 | 64.50 | 63.96 | 64.28 | 68,169 | +0.59(+0.92%) |
Apr 13, 2018 | 64.29 | 64.29 | 63.43 | 63.69 | 64,203 | -0.24(-0.37%) |
Apr 12, 2018 | 63.63 | 64.20 | 63.63 | 63.93 | 57,757 | +0.67(+1.05%) |
Apr 11, 2018 | 63.30 | 63.68 | 63.22 | 63.27 | 81,629 | -0.42(-0.66%) |
Apr 10, 2018 | 63.66 | 63.92 | 63.25 | 63.68 | 117,463 | +0.96(+1.52%) |
Apr 09, 2018 | 62.92 | 63.62 | 62.63 | 62.73 | 50,754 | +0.26(+0.41%) |
Apr 06, 2018 | 63.35 | 63.60 | 61.97 | 62.47 | 58,704 | -1.34(-2.10%) |
Apr 05, 2018 | 63.63 | 63.99 | 63.53 | 63.81 | 46,512 | +0.44(+0.69%) |
Apr 04, 2018 | 61.76 | 63.49 | 61.76 | 63.38 | 51,767 | +0.72(+1.14%) |
Apr 03, 2018 | 62.11 | 62.71 | 61.76 | 62.66 | 61,945 | +0.91(+1.48%) |
Apr 02, 2018 | 62.96 | 63.11 | 61.13 | 61.75 | 109,993 | -1.46(-2.31%) |
Mar 29, 2018 | 63.21 | 63.21 | 63.21 | 0 | +0.75(+1.20%) | |
Mar 28, 2018 | 62.65 | 62.98 | 62.22 | 62.46 | 84,357 | +0.06(+0.10%) |
Mar 27, 2018 | 63.47 | 63.74 | 62.07 | 62.40 | 177,740 | -0.92(-1.46%) |
Mar 26, 2018 | 62.48 | 63.35 | 62.11 | 63.32 | 100,313 | +1.78(+2.88%) |
Mar 23, 2018 | 62.99 | 63.07 | 61.49 | 61.54 | 80,058 | -1.29(-2.05%) |
Mar 22, 2018 | 63.97 | 64.00 | 62.82 | 62.83 | 63,779 | -1.68(-2.60%) |
Mar 21, 2018 | 64.52 | 65.15 | 64.40 | 64.51 | 51,765 | +0.01(+0.01%) |
Mar 20, 2018 | 64.67 | 64.79 | 64.46 | 64.50 | 50,323 | -0.06(-0.09%) |
Mar 19, 2018 | 65.22 | 65.22 | 64.25 | 64.56 | 61,987 | -0.79(-1.21%) |
Mar 16, 2018 | 65.26 | 65.65 | 65.26 | 65.35 | 46,895 | +0.11(+0.17%) |
Mar 15, 2018 | 65.33 | 65.57 | 65.13 | 65.24 | 383,596 | +0.03(+0.04%) |
Mar 14, 2018 | 65.97 | 65.97 | 65.11 | 65.21 | 38,281 | -0.43(-0.66%) |
Mar 13, 2018 | 66.34 | 66.52 | 65.52 | 65.64 | 66,643 | -0.54(-0.82%) |
Mar 12, 2018 | 66.32 | 66.49 | 65.97 | 66.19 | 75,446 | -0.13(-0.19%) |
Mar 09, 2018 | 65.59 | 66.32 | 65.53 | 66.32 | 50,887 | +1.14(+1.74%) |
Mar 08, 2018 | 65.16 | 65.19 | 64.76 | 65.18 | 55,483 | +0.24(+0.37%) |
Mar 07, 2018 | 65.03 | 64.94 | 46,091 | -0.16(-0.25%) | ||
Mar 06, 2018 | 65.36 | 65.36 | 64.78 | 65.10 | 105,978 | +0.03(+0.04%) |
Mar 05, 2018 | 63.96 | 65.25 | 63.96 | 65.08 | 66,003 | +0.80(+1.24%) |
Mar 02, 2018 | 63.63 | 64.47 | 63.49 | 64.28 | 56,875 | +0.20(+0.32%) |