Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.58 | 66.06 | 64.49 | 64.62 | 241,532 | -0.99(-1.50%) |
May 30, 2018 | 65.49 | 67.01 | 65.20 | 65.61 | 462,663 | +0.64(+0.99%) |
May 29, 2018 | 64.40 | 65.44 | 62.56 | 64.97 | 319,515 | -0.11(-0.17%) |
May 25, 2018 | 65.07 | 65.07 | 65.07 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.65 | 65.37 | 64.19 | 65.23 | 227,042 | +0.58(+0.90%) |
May 23, 2018 | 63.92 | 65.06 | 63.76 | 64.65 | 184,424 | +0.36(+0.55%) |
May 22, 2018 | 63.83 | 65.40 | 63.83 | 64.29 | 210,505 | +0.92(+1.45%) |
May 21, 2018 | 63.60 | 64.34 | 62.83 | 63.38 | 199,529 | +0.61(+0.97%) |
May 18, 2018 | 64.54 | 64.56 | 61.79 | 62.77 | 470,057 | -2.46(-3.76%) |
May 17, 2018 | 65.29 | 65.74 | 64.66 | 65.22 | 279,423 | -0.15(-0.23%) |
May 16, 2018 | 64.49 | 65.93 | 64.46 | 65.37 | 251,984 | +1.25(+1.95%) |
May 15, 2018 | 64.42 | 64.59 | 63.84 | 64.12 | 244,583 | -0.23(-0.35%) |
May 14, 2018 | 64.36 | 65.58 | 64.23 | 64.34 | 207,828 | +0.43(+0.68%) |
May 11, 2018 | 64.79 | 64.89 | 63.32 | 63.91 | 258,034 | -1.07(-1.65%) |
May 10, 2018 | 64.26 | 65.22 | 63.71 | 64.98 | 275,101 | +1.11(+1.74%) |
May 09, 2018 | 63.56 | 64.16 | 63.06 | 63.87 | 283,786 | +0.44(+0.70%) |
May 08, 2018 | 62.81 | 63.64 | 62.67 | 63.43 | 285,437 | +0.52(+0.83%) |
May 07, 2018 | 62.36 | 63.32 | 61.91 | 62.90 | 377,822 | +1.24(+2.02%) |
May 04, 2018 | 60.29 | 62.30 | 59.82 | 61.66 | 328,581 | +1.04(+1.71%) |
May 03, 2018 | 59.97 | 61.00 | 58.36 | 60.63 | 565,788 | +0.33(+0.54%) |
May 02, 2018 | 59.45 | 61.23 | 59.08 | 60.30 | 665,719 | +0.91(+1.53%) |
May 01, 2018 | 59.37 | 59.69 | 56.55 | 59.39 | 749,851 | +0.67(+1.14%) |
Apr 30, 2018 | 60.10 | 60.55 | 58.34 | 58.72 | 508,191 | -1.37(-2.28%) |
Apr 27, 2018 | 61.35 | 61.55 | 59.08 | 60.09 | 389,895 | -1.14(-1.87%) |
Apr 26, 2018 | 60.00 | 61.62 | 59.87 | 61.24 | 281,487 | +1.87(+3.16%) |
Apr 25, 2018 | 59.26 | 59.81 | 57.77 | 59.36 | 348,237 | +0.31(+0.52%) |
Apr 24, 2018 | 61.47 | 61.77 | 58.63 | 59.06 | 621,455 | -1.80(-2.97%) |
Apr 23, 2018 | 60.53 | 61.59 | 60.23 | 60.86 | 441,028 | +0.71(+1.18%) |
Apr 20, 2018 | 60.78 | 61.45 | 59.97 | 60.15 | 710,231 | -0.92(-1.50%) |
Apr 19, 2018 | 64.41 | 64.41 | 60.98 | 61.07 | 583,098 | -3.96(-6.10%) |
Apr 18, 2018 | 67.15 | 67.15 | 64.92 | 65.03 | 612,937 | -2.44(-3.61%) |
Apr 17, 2018 | 67.06 | 67.98 | 66.38 | 67.47 | 351,994 | +1.15(+1.74%) |
Apr 16, 2018 | 66.15 | 66.46 | 65.24 | 66.32 | 478,667 | +0.84(+1.28%) |
Apr 13, 2018 | 65.27 | 66.20 | 64.83 | 65.48 | 599,203 | +0.97(+1.50%) |
Apr 12, 2018 | 64.17 | 65.00 | 63.94 | 64.51 | 432,957 | +0.70(+1.10%) |
Apr 11, 2018 | 62.41 | 64.39 | 62.00 | 63.81 | 404,099 | +0.91(+1.44%) |
Apr 10, 2018 | 61.59 | 63.30 | 61.10 | 62.90 | 594,926 | +2.28(+3.76%) |
Apr 09, 2018 | 61.33 | 62.88 | 60.57 | 60.63 | 224,210 | +0.15(+0.24%) |
Apr 06, 2018 | 61.10 | 62.06 | 60.06 | 60.48 | 292,621 | -1.58(-2.54%) |
Apr 05, 2018 | 62.75 | 63.17 | 61.81 | 62.06 | 452,410 | -0.04(-0.06%) |
Apr 04, 2018 | 59.82 | 62.34 | 59.43 | 62.10 | 445,410 | +0.70(+1.14%) |
Apr 03, 2018 | 60.26 | 61.71 | 60.26 | 61.40 | 580,504 | +1.70(+2.84%) |
Apr 02, 2018 | 62.50 | 62.89 | 59.23 | 59.70 | 580,825 | -3.31(-5.26%) |
Mar 29, 2018 | 63.01 | 63.01 | 63.01 | 0 | +1.56(+2.54%) | |
Mar 28, 2018 | 62.09 | 62.41 | 60.62 | 61.45 | 332,209 | -0.68(-1.10%) |
Mar 27, 2018 | 65.40 | 66.05 | 61.76 | 62.13 | 337,917 | -3.21(-4.92%) |
Mar 26, 2018 | 64.02 | 65.44 | 63.54 | 65.35 | 457,432 | +2.51(+4.00%) |
Mar 23, 2018 | 66.77 | 67.31 | 62.81 | 62.84 | 358,597 | -3.89(-5.82%) |
Mar 22, 2018 | 68.18 | 69.12 | 66.66 | 66.72 | 348,865 | -2.24(-3.25%) |
Mar 21, 2018 | 68.17 | 70.26 | 68.17 | 68.96 | 442,513 | +0.79(+1.16%) |
Mar 20, 2018 | 68.52 | 68.95 | 67.94 | 68.17 | 259,455 | -0.34(-0.49%) |
Mar 19, 2018 | 69.30 | 69.41 | 67.38 | 68.51 | 289,351 | -1.16(-1.67%) |
Mar 16, 2018 | 70.42 | 70.50 | 68.89 | 69.67 | 705,659 | -0.88(-1.24%) |
Mar 15, 2018 | 69.35 | 70.66 | 68.73 | 70.55 | 540,671 | +1.52(+2.20%) |
Mar 14, 2018 | 69.35 | 70.23 | 68.93 | 69.03 | 414,153 | -0.25(-0.36%) |
Mar 13, 2018 | 70.30 | 71.42 | 69.08 | 69.27 | 415,184 | -0.77(-1.10%) |
Mar 12, 2018 | 71.02 | 71.66 | 69.97 | 70.04 | 252,196 | -0.62(-0.88%) |
Mar 09, 2018 | 68.94 | 71.22 | 68.94 | 70.66 | 428,333 | +1.54(+2.23%) |
Mar 08, 2018 | 69.29 | 69.52 | 68.49 | 69.13 | 270,102 | +0.21(+0.30%) |
Mar 07, 2018 | 68.44 | 69.91 | 68.34 | 68.92 | 441,381 | -0.22(-0.31%) |
Mar 06, 2018 | 66.53 | 69.31 | 66.27 | 69.14 | 479,669 | +2.98(+4.50%) |
Mar 05, 2018 | 65.78 | 66.90 | 65.55 | 66.16 | 463,879 | +0.14(+0.21%) |
Mar 02, 2018 | 64.52 | 66.27 | 64.20 | 66.02 | 259,521 | +0.82(+1.26%) |