Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.64 | 64.68 | 64.29 | 64.43 | 2,613,631 | -0.37(-0.56%) |
May 30, 2018 | 64.30 | 64.84 | 64.23 | 64.79 | 2,338,217 | +0.84(+1.31%) |
May 29, 2018 | 64.37 | 64.47 | 63.67 | 63.96 | 2,820,657 | -0.99(-1.52%) |
May 25, 2018 | 64.95 | 64.95 | 64.95 | 0 | -0.19(-0.29%) | |
May 24, 2018 | 65.19 | 65.28 | 64.71 | 65.13 | 1,811,384 | -0.24(-0.37%) |
May 23, 2018 | 64.97 | 65.37 | 64.87 | 65.37 | 1,683,268 | -0.13(-0.20%) |
May 22, 2018 | 65.71 | 65.84 | 65.44 | 65.51 | 1,127,798 | -0.07(-0.11%) |
May 21, 2018 | 65.50 | 65.68 | 65.44 | 65.58 | 1,250,005 | +0.42(+0.64%) |
May 18, 2018 | 65.22 | 65.27 | 65.07 | 65.16 | 1,239,232 | -0.22(-0.34%) |
May 17, 2018 | 65.34 | 65.60 | 65.20 | 65.38 | 936,522 | -0.08(-0.12%) |
May 16, 2018 | 65.28 | 65.56 | 65.24 | 65.46 | 898,188 | +0.29(+0.45%) |
May 15, 2018 | 65.27 | 65.30 | 64.96 | 65.17 | 2,154,216 | -0.57(-0.87%) |
May 14, 2018 | 65.81 | 66.01 | 65.66 | 65.74 | 1,134,275 | +0.10(+0.15%) |
May 11, 2018 | 65.62 | 65.75 | 65.48 | 65.64 | 1,294,826 | +0.14(+0.22%) |
May 10, 2018 | 65.10 | 65.56 | 65.10 | 65.50 | 1,607,918 | +0.66(+1.02%) |
May 09, 2018 | 64.55 | 64.93 | 64.47 | 64.84 | 1,549,418 | +0.37(+0.58%) |
May 08, 2018 | 64.33 | 64.48 | 64.14 | 64.46 | 1,548,443 | +0.03(+0.04%) |
May 07, 2018 | 64.38 | 64.62 | 64.28 | 64.44 | 1,712,801 | +0.11(+0.17%) |
May 04, 2018 | 63.40 | 64.50 | 63.38 | 64.33 | 1,454,220 | +0.53(+0.84%) |
May 03, 2018 | 63.64 | 63.94 | 63.01 | 63.80 | 4,148,590 | +0.01(+0.01%) |
May 02, 2018 | 64.21 | 64.33 | 63.71 | 63.79 | 1,208,509 | -0.27(-0.42%) |
May 01, 2018 | 64.04 | 64.08 | 63.56 | 64.06 | 2,255,902 | -0.07(-0.11%) |
Apr 30, 2018 | 64.60 | 64.72 | 64.11 | 64.13 | 2,780,173 | -0.37(-0.58%) |
Apr 27, 2018 | 64.54 | 64.59 | 64.24 | 64.50 | 803,442 | +0.13(+0.21%) |
Apr 26, 2018 | 64.12 | 64.54 | 64.04 | 64.37 | 2,245,474 | +0.52(+0.81%) |
Apr 25, 2018 | 63.74 | 63.93 | 63.33 | 63.85 | 1,424,037 | +0.01(+0.01%) |
Apr 24, 2018 | 64.68 | 64.75 | 63.55 | 63.84 | 2,410,592 | -0.61(-0.95%) |
Apr 23, 2018 | 64.55 | 64.69 | 64.22 | 64.46 | 1,667,891 | -0.09(-0.14%) |
Apr 20, 2018 | 64.95 | 64.95 | 64.36 | 64.55 | 1,563,976 | -0.51(-0.78%) |
Apr 19, 2018 | 65.24 | 65.29 | 64.80 | 65.05 | 2,981,428 | -0.28(-0.42%) |
Apr 18, 2018 | 65.36 | 65.49 | 65.20 | 65.33 | 1,627,091 | +0.21(+0.33%) |
Apr 17, 2018 | 64.87 | 65.29 | 64.82 | 65.12 | 971,737 | +0.47(+0.73%) |
Apr 16, 2018 | 64.55 | 64.76 | 64.42 | 64.64 | 2,243,718 | +0.31(+0.48%) |
Apr 13, 2018 | 64.72 | 64.79 | 64.12 | 64.33 | 1,557,402 | -0.14(-0.22%) |
Apr 12, 2018 | 64.36 | 64.68 | 64.30 | 64.47 | 1,013,775 | +0.36(+0.56%) |
Apr 11, 2018 | 64.06 | 64.51 | 64.06 | 64.12 | 1,321,029 | -0.29(-0.44%) |
Apr 10, 2018 | 64.17 | 64.54 | 63.97 | 64.40 | 2,489,898 | +0.99(+1.56%) |
Apr 09, 2018 | 63.58 | 64.14 | 63.38 | 63.41 | 1,238,465 | +0.33(+0.52%) |
Apr 06, 2018 | 63.08 | 3,175,885 | -1.07(-1.67%) | |||
Apr 05, 2018 | 63.95 | 64.34 | 63.90 | 64.15 | 2,063,353 | +0.45(+0.71%) |
Apr 04, 2018 | 62.28 | 63.78 | 62.20 | 63.70 | 2,612,805 | +0.45(+0.70%) |
Apr 03, 2018 | 63.01 | 63.32 | 62.55 | 63.25 | 4,815,448 | +0.67(+1.07%) |
Apr 02, 2018 | 63.59 | 63.72 | 62.06 | 62.59 | 3,745,612 | -1.28(-2.01%) |
Mar 29, 2018 | 63.87 | 63.87 | 63.87 | 0 | +0.85(+1.34%) | |
Mar 28, 2018 | 63.15 | 63.54 | 62.73 | 63.02 | 3,477,169 | +0.04(+0.07%) |
Mar 27, 2018 | 64.15 | 64.26 | 62.71 | 62.98 | 3,290,560 | -0.92(-1.44%) |
Mar 26, 2018 | 63.40 | 63.97 | 62.79 | 63.89 | 3,439,925 | +1.46(+2.34%) |
Mar 23, 2018 | 63.62 | 63.79 | 62.40 | 62.43 | 1,857,736 | -1.09(-1.71%) |
Mar 22, 2018 | 64.38 | 64.54 | 63.48 | 63.52 | 4,248,557 | -1.54(-2.37%) |
Mar 21, 2018 | 65.00 | 65.52 | 64.91 | 65.06 | 1,879,422 | +0.06(+0.10%) |
Mar 20, 2018 | 64.97 | 65.15 | 64.88 | 65.00 | 1,159,165 | +0.09(+0.14%) |
Mar 19, 2018 | 65.39 | 65.39 | 64.48 | 64.91 | 2,605,195 | -0.69(-1.06%) |
Mar 16, 2018 | 65.64 | 65.83 | 65.59 | 65.61 | 1,205,602 | -0.03(-0.04%) |
Mar 15, 2018 | 65.79 | 65.98 | 65.51 | 65.63 | 3,624,728 | -0.03(-0.04%) |
Mar 14, 2018 | 66.21 | 66.21 | 65.55 | 65.66 | 1,134,381 | -0.13(-0.20%) |
Mar 13, 2018 | 66.50 | 66.59 | 65.64 | 65.79 | 1,316,558 | -0.45(-0.67%) |
Mar 12, 2018 | 66.45 | 66.09 | 66.24 | 2,600,579 | +0.03(+0.04%) | |
Mar 09, 2018 | 65.63 | 66.22 | 65.56 | 66.21 | 897,362 | +0.85(+1.29%) |
Mar 08, 2018 | 65.31 | 65.38 | 65.02 | 65.36 | 1,465,878 | +0.24(+0.37%) |
Mar 07, 2018 | 65.18 | 64.56 | 65.12 | 1,623,348 | -0.04(-0.07%) | |
Mar 06, 2018 | 65.26 | 65.29 | 64.84 | 65.17 | 1,692,856 | +0.34(+0.52%) |
Mar 05, 2018 | 63.96 | 64.95 | 63.88 | 64.83 | 1,982,059 | +0.51(+0.79%) |
Mar 02, 2018 | 63.61 | 64.42 | 63.39 | 64.32 | 2,477,192 | +0.29(+0.46%) |