Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.66 | 67.86 | 66.94 | 67.47 | 8,360,477 | -0.40(-0.60%) |
May 30, 2018 | 67.15 | 67.93 | 66.66 | 67.87 | 6,172,174 | +1.23(+1.85%) |
May 29, 2018 | 67.21 | 67.29 | 66.18 | 66.64 | 6,233,955 | -1.25(-1.84%) |
May 25, 2018 | 67.89 | 67.89 | 67.89 | 0 | +0.07(+0.10%) | |
May 24, 2018 | 67.12 | 67.92 | 67.02 | 67.83 | 5,974,013 | +0.79(+1.18%) |
May 23, 2018 | 66.67 | 67.58 | 66.56 | 67.04 | 7,243,298 | +0.03(+0.04%) |
May 22, 2018 | 67.15 | 67.84 | 66.96 | 67.01 | 6,039,225 | -0.07(-0.10%) |
May 21, 2018 | 67.17 | 67.37 | 66.44 | 67.07 | 5,832,524 | +0.06(+0.08%) |
May 18, 2018 | 66.49 | 67.27 | 66.22 | 67.02 | 6,053,288 | +0.36(+0.54%) |
May 17, 2018 | 67.09 | 67.28 | 66.55 | 66.66 | 6,454,057 | -0.38(-0.56%) |
May 16, 2018 | 65.47 | 67.20 | 65.42 | 67.04 | 10,315,226 | +1.73(+2.65%) |
May 15, 2018 | 64.19 | 65.33 | 64.11 | 65.31 | 5,368,187 | +0.62(+0.96%) |
May 14, 2018 | 64.46 | 64.73 | 64.00 | 64.69 | 3,675,359 | +0.39(+0.60%) |
May 11, 2018 | 63.93 | 64.40 | 63.81 | 64.30 | 4,411,146 | +0.48(+0.75%) |
May 10, 2018 | 64.03 | 64.15 | 63.26 | 63.82 | 5,283,657 | -0.03(-0.04%) |
May 09, 2018 | 64.29 | 64.34 | 62.96 | 63.85 | 8,466,366 | -0.48(-0.74%) |
May 08, 2018 | 65.03 | 65.05 | 64.09 | 64.33 | 6,953,896 | -0.83(-1.27%) |
May 07, 2018 | 63.95 | 65.23 | 63.95 | 65.16 | 5,367,193 | +1.17(+1.82%) |
May 04, 2018 | 62.81 | 64.20 | 62.77 | 63.99 | 5,462,437 | +1.13(+1.79%) |
May 03, 2018 | 63.71 | 63.76 | 62.62 | 62.86 | 6,551,028 | -1.28(-1.99%) |
May 02, 2018 | 63.94 | 64.42 | 63.41 | 64.14 | 6,121,304 | +0.15(+0.24%) |
May 01, 2018 | 63.88 | 64.10 | 62.99 | 63.99 | 5,276,019 | -0.27(-0.42%) |
Apr 30, 2018 | 65.38 | 65.60 | 64.26 | 64.26 | 6,900,326 | -1.10(-1.68%) |
Apr 27, 2018 | 64.34 | 65.78 | 64.32 | 65.36 | 8,316,532 | +1.42(+2.22%) |
Apr 26, 2018 | 62.75 | 64.17 | 62.62 | 63.95 | 5,698,657 | +1.30(+2.07%) |
Apr 25, 2018 | 62.81 | 62.96 | 62.25 | 62.65 | 5,521,953 | -0.28(-0.45%) |
Apr 24, 2018 | 63.25 | 63.44 | 62.70 | 62.93 | 8,700,979 | +0.08(+0.13%) |
Apr 23, 2018 | 62.02 | 62.99 | 61.97 | 62.85 | 6,745,265 | +0.74(+1.20%) |
Apr 20, 2018 | 61.78 | 62.12 | 61.50 | 62.10 | 11,070,645 | +0.34(+0.55%) |
Apr 19, 2018 | 62.05 | 62.30 | 61.07 | 61.77 | 8,805,502 | -0.44(-0.71%) |
Apr 18, 2018 | 63.46 | 63.65 | 62.17 | 62.21 | 7,857,911 | -1.23(-1.94%) |
Apr 17, 2018 | 63.31 | 63.59 | 63.22 | 63.44 | 5,965,555 | +0.42(+0.67%) |
Apr 16, 2018 | 63.72 | 63.88 | 63.01 | 63.01 | 6,900,646 | -0.18(-0.28%) |
Apr 13, 2018 | 64.01 | 64.21 | 62.94 | 63.19 | 4,576,205 | -0.49(-0.77%) |
Apr 12, 2018 | 63.02 | 63.90 | 63.02 | 63.68 | 5,475,573 | +0.88(+1.41%) |
Apr 11, 2018 | 62.56 | 63.15 | 62.51 | 62.80 | 5,518,355 | -0.16(-0.25%) |
Apr 10, 2018 | 63.72 | 63.79 | 62.48 | 62.96 | 11,048,334 | -0.17(-0.27%) |
Apr 09, 2018 | 64.26 | 64.42 | 63.10 | 63.13 | 6,922,022 | -0.35(-0.55%) |
Apr 06, 2018 | 64.38 | 65.13 | 62.89 | 63.48 | 10,343,181 | -1.92(-2.93%) |
Apr 05, 2018 | 64.37 | 65.57 | 64.26 | 65.39 | 9,672,886 | +1.10(+1.71%) |
Apr 04, 2018 | 61.99 | 64.37 | 61.95 | 64.29 | 10,932,052 | +1.62(+2.58%) |
Apr 03, 2018 | 60.58 | 62.70 | 60.50 | 62.68 | 9,327,960 | +2.42(+4.02%) |
Apr 02, 2018 | 61.99 | 62.07 | 59.40 | 60.25 | 13,178,916 | -2.18(-3.49%) |
Mar 29, 2018 | 62.43 | 62.43 | 62.43 | 0 | +0.94(+1.53%) | |
Mar 28, 2018 | 62.57 | 63.10 | 61.33 | 61.49 | 7,671,130 | -0.69(-1.10%) |
Mar 27, 2018 | 61.92 | 63.56 | 61.48 | 62.18 | 10,058,488 | +0.25(+0.41%) |
Mar 26, 2018 | 61.15 | 62.08 | 61.07 | 61.92 | 11,488,783 | +1.19(+1.97%) |
Mar 23, 2018 | 62.68 | 63.17 | 60.57 | 60.73 | 18,457,216 | +0.20(+0.33%) |
Mar 22, 2018 | 61.64 | 62.16 | 60.36 | 60.53 | 13,088,595 | -1.81(-2.91%) |
Mar 21, 2018 | 62.70 | 63.16 | 62.31 | 62.35 | 6,176,835 | -0.42(-0.67%) |
Mar 20, 2018 | 61.96 | 62.84 | 61.95 | 62.77 | 7,349,495 | +1.02(+1.66%) |
Mar 19, 2018 | 61.74 | 62.34 | 61.26 | 61.75 | 7,721,393 | -0.19(-0.30%) |
Mar 16, 2018 | 62.31 | 62.67 | 61.93 | 61.93 | 13,686,532 | -0.45(-0.72%) |
Mar 15, 2018 | 62.48 | 62.59 | 62.14 | 62.39 | 5,598,216 | +0.18(+0.29%) |
Mar 14, 2018 | 62.63 | 62.86 | 61.71 | 62.21 | 6,878,639 | +0.03(+0.05%) |
Mar 13, 2018 | 63.24 | 63.61 | 62.14 | 62.18 | 5,499,013 | -0.61(-0.97%) |
Mar 12, 2018 | 62.63 | 63.53 | 62.32 | 62.79 | 8,005,639 | +0.49(+0.78%) |
Mar 09, 2018 | 61.56 | 62.50 | 61.42 | 62.30 | 6,213,179 | +1.12(+1.83%) |
Mar 08, 2018 | 60.67 | 61.31 | 60.59 | 61.18 | 5,923,041 | +0.88(+1.46%) |
Mar 07, 2018 | 60.88 | 60.04 | 60.30 | 6,867,155 | -1.01(-1.64%) | |
Mar 06, 2018 | 61.28 | 61.42 | 60.73 | 61.30 | 6,965,112 | +0.18(+0.29%) |
Mar 05, 2018 | 61.53 | 61.54 | 60.46 | 61.13 | 9,405,752 | -0.79(-1.27%) |
Mar 02, 2018 | 60.99 | 62.10 | 60.34 | 61.92 | 8,918,723 | -0.22(-0.35%) |