Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.72 | 63.75 | 63.60 | 63.65 | 27,129 | -0.02(-0.03%) |
May 30, 2018 | 63.62 | 63.74 | 63.53 | 63.68 | 48,459 | +0.37(+0.59%) |
May 29, 2018 | 63.72 | 63.72 | 63.30 | 63.30 | 22,953 | -0.65(-1.01%) |
May 25, 2018 | 63.95 | 63.95 | 63.95 | 0 | -0.27(-0.42%) | |
May 24, 2018 | 64.15 | 64.22 | 64.04 | 64.22 | 227,390 | +0.04(+0.07%) |
May 23, 2018 | 64.11 | 64.19 | 64.09 | 64.17 | 566,295 | -0.07(-0.11%) |
May 22, 2018 | 64.27 | 64.34 | 64.24 | 64.24 | 19,129 | +0.04(+0.07%) |
May 21, 2018 | 64.29 | 64.29 | 64.16 | 64.20 | 22,788 | +0.10(+0.15%) |
May 18, 2018 | 64.11 | 64.15 | 64.10 | 64.10 | 31,014 | -0.17(-0.26%) |
May 17, 2018 | 64.19 | 64.29 | 64.16 | 64.27 | 25,948 | +0.05(+0.07%) |
May 16, 2018 | 64.12 | 64.22 | 64.08 | 64.22 | 32,409 | +0.15(+0.23%) |
May 15, 2018 | 64.21 | 64.21 | 64.07 | 64.08 | 14,268 | -0.18(-0.27%) |
May 14, 2018 | 64.27 | 64.60 | 64.16 | 64.25 | 22,520 | -0.01(-0.01%) |
May 11, 2018 | 64.27 | 64.34 | 64.21 | 64.26 | 14,988 | -0.01(-0.02%) |
May 10, 2018 | 64.17 | 64.27 | 64.17 | 64.27 | 25,324 | +0.18(+0.28%) |
May 09, 2018 | 64.00 | 64.11 | 64.00 | 64.09 | 24,411 | +0.10(+0.15%) |
May 08, 2018 | 64.06 | 64.06 | 63.91 | 63.99 | 23,678 | +0.03(+0.05%) |
May 07, 2018 | 63.93 | 64.03 | 63.93 | 63.96 | 39,198 | +0.02(+0.04%) |
May 04, 2018 | 63.72 | 63.96 | 63.72 | 63.94 | 22,707 | +0.08(+0.13%) |
May 03, 2018 | 63.86 | 63.89 | 63.75 | 63.85 | 25,507 | -0.05(-0.07%) |
May 02, 2018 | 63.93 | 64.04 | 63.90 | 63.90 | 23,409 | -0.05(-0.08%) |
May 01, 2018 | 63.87 | 63.95 | 63.81 | 63.95 | 19,298 | +0.06(+0.09%) |
Apr 30, 2018 | 63.87 | 63.96 | 63.86 | 63.89 | 25,043 | -0.05(-0.08%) |
Apr 27, 2018 | 64.07 | 64.08 | 63.84 | 63.94 | 18,705 | -0.10(-0.15%) |
Apr 26, 2018 | 63.84 | 64.05 | 63.84 | 64.04 | 9,844 | +0.26(+0.41%) |
Apr 25, 2018 | 63.72 | 63.80 | 63.62 | 63.78 | 32,624 | +0.01(+0.01%) |
Apr 24, 2018 | 63.95 | 63.95 | 63.73 | 63.77 | 10,875 | -0.11(-0.18%) |
Apr 23, 2018 | 63.97 | 64.00 | 63.85 | 63.89 | 16,611 | -0.12(-0.18%) |
Apr 20, 2018 | 64.11 | 64.11 | 63.99 | 64.01 | 17,900 | -0.09(-0.14%) |
Apr 19, 2018 | 64.14 | 64.14 | 64.02 | 64.10 | 13,100 | -0.12(-0.19%) |
Apr 18, 2018 | 64.21 | 64.29 | 64.19 | 64.22 | 26,143 | +0.03(+0.04%) |
Apr 17, 2018 | 64.27 | 64.34 | 64.19 | 64.19 | 7,746 | -0.03(-0.04%) |
Apr 16, 2018 | 64.20 | 64.26 | 64.13 | 64.22 | 18,155 | +0.18(+0.28%) |
Apr 13, 2018 | 64.12 | 64.13 | 64.02 | 64.03 | 12,707 | +0.00(+0.00%) |
Apr 12, 2018 | 63.78 | 64.03 | 63.78 | 64.03 | 12,901 | +0.34(+0.54%) |
Apr 11, 2018 | 63.59 | 63.71 | 63.54 | 63.69 | 42,500 | +0.00(+0.00%) |
Apr 10, 2018 | 63.69 | 63.70 | 63.51 | 63.69 | 19,207 | +0.31(+0.50%) |
Apr 09, 2018 | 63.32 | 63.46 | 63.32 | 63.38 | 16,882 | +0.23(+0.37%) |
Apr 06, 2018 | 63.22 | 63.31 | 63.08 | 63.15 | 23,059 | -0.24(-0.37%) |
Apr 05, 2018 | 63.33 | 63.45 | 63.32 | 63.38 | 15,671 | +0.13(+0.20%) |
Apr 04, 2018 | 62.99 | 63.26 | 62.93 | 63.26 | 22,363 | +0.15(+0.24%) |
Apr 03, 2018 | 63.08 | 63.10 | 62.94 | 63.10 | 16,907 | +0.22(+0.36%) |
Apr 02, 2018 | 63.06 | 63.06 | 62.72 | 62.88 | 37,364 | -0.14(-0.23%) |
Mar 29, 2018 | 63.02 | 63.02 | 63.02 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 62.90 | 63.02 | 62.82 | 63.02 | 19,107 | +0.23(+0.37%) |
Mar 27, 2018 | 63.11 | 63.17 | 62.77 | 62.79 | 52,037 | -0.36(-0.57%) |
Mar 26, 2018 | 63.11 | 63.18 | 62.87 | 63.15 | 65,949 | +0.47(+0.74%) |
Mar 23, 2018 | 62.99 | 63.10 | 62.66 | 62.68 | 9,083 | -0.31(-0.50%) |
Mar 22, 2018 | 63.30 | 63.30 | 62.99 | 62.99 | 33,126 | -0.36(-0.58%) |
Mar 21, 2018 | 63.39 | 63.48 | 63.33 | 63.36 | 93,826 | +0.05(+0.09%) |
Mar 20, 2018 | 63.20 | 63.35 | 63.20 | 63.30 | 17,630 | +0.11(+0.17%) |
Mar 19, 2018 | 63.37 | 63.37 | 63.13 | 63.20 | 20,143 | -0.22(-0.35%) |
Mar 16, 2018 | 63.26 | 63.42 | 63.26 | 63.42 | 22,116 | +0.16(+0.25%) |
Mar 15, 2018 | 63.21 | 63.35 | 63.15 | 63.26 | 14,457 | +0.06(+0.10%) |
Mar 14, 2018 | 63.42 | 63.42 | 63.19 | 63.20 | 29,831 | -0.06(-0.09%) |
Mar 13, 2018 | 63.36 | 63.57 | 63.25 | 63.26 | 34,310 | -0.23(-0.37%) |
Mar 12, 2018 | 63.64 | 63.64 | 63.44 | 63.49 | 20,015 | -0.14(-0.22%) |
Mar 09, 2018 | 63.50 | 63.64 | 63.50 | 63.63 | 29,601 | +0.33(+0.53%) |
Mar 08, 2018 | 63.27 | 63.33 | 63.15 | 63.29 | 38,979 | +0.02(+0.03%) |
Mar 07, 2018 | 63.30 | 63.15 | 63.27 | 28,203 | -0.07(-0.12%) | |
Mar 06, 2018 | 63.37 | 63.38 | 63.23 | 63.35 | 22,629 | +0.12(+0.19%) |
Mar 05, 2018 | 63.05 | 63.29 | 63.05 | 63.23 | 29,443 | -0.03(-0.04%) |
Mar 02, 2018 | 62.81 | 63.26 | 62.81 | 63.26 | 29,233 | +0.12(+0.19%) |