Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.82 | 66.13 | 65.62 | 65.93 | 13,727,333 | -0.12(-0.18%) |
May 30, 2018 | 65.11 | 66.30 | 65.05 | 66.05 | 11,921,643 | +0.83(+1.27%) |
May 29, 2018 | 65.12 | 65.48 | 64.66 | 65.23 | 8,840,416 | +0.19(+0.30%) |
May 25, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.22(+0.34%) | |
May 24, 2018 | 65.03 | 65.18 | 64.46 | 64.81 | 8,469,954 | -0.16(-0.25%) |
May 23, 2018 | 64.56 | 65.12 | 64.37 | 64.97 | 8,103,391 | +0.55(+0.85%) |
May 22, 2018 | 64.31 | 64.46 | 64.09 | 64.42 | 8,806,538 | +0.08(+0.13%) |
May 21, 2018 | 63.76 | 64.44 | 63.43 | 64.34 | 9,420,771 | +0.68(+1.07%) |
May 18, 2018 | 63.63 | 63.85 | 63.36 | 63.66 | 10,013,264 | +0.14(+0.23%) |
May 17, 2018 | 63.74 | 63.98 | 63.39 | 63.51 | 11,595,806 | -0.33(-0.52%) |
May 16, 2018 | 64.19 | 64.31 | 63.73 | 63.84 | 8,656,516 | -0.19(-0.29%) |
May 15, 2018 | 64.53 | 64.69 | 63.83 | 64.03 | 13,476,545 | -0.96(-1.48%) |
May 14, 2018 | 65.40 | 65.54 | 64.67 | 64.99 | 11,894,783 | -0.48(-0.73%) |
May 11, 2018 | 65.75 | 65.99 | 65.38 | 65.47 | 9,395,996 | -0.27(-0.41%) |
May 10, 2018 | 65.44 | 65.83 | 65.26 | 65.74 | 10,107,219 | +0.60(+0.92%) |
May 09, 2018 | 64.64 | 65.16 | 64.52 | 65.14 | 9,522,922 | +0.40(+0.61%) |
May 08, 2018 | 64.90 | 65.03 | 64.53 | 64.74 | 13,213,717 | -0.32(-0.49%) |
May 07, 2018 | 64.82 | 65.17 | 64.71 | 65.07 | 12,339,918 | +0.35(+0.55%) |
May 04, 2018 | 64.04 | 64.89 | 64.04 | 64.71 | 8,751,081 | +0.67(+1.05%) |
May 03, 2018 | 63.88 | 64.29 | 63.75 | 64.04 | 5,751,648 | +0.03(+0.04%) |
May 02, 2018 | 64.09 | 64.32 | 63.57 | 64.01 | 10,371,444 | -0.22(-0.34%) |
May 01, 2018 | 63.83 | 64.31 | 63.60 | 64.23 | 9,335,662 | +0.45(+0.70%) |
Apr 30, 2018 | 63.94 | 64.31 | 63.77 | 63.78 | 10,541,491 | -0.19(-0.30%) |
Apr 27, 2018 | 63.06 | 64.18 | 62.97 | 63.98 | 10,237,803 | +0.82(+1.30%) |
Apr 26, 2018 | 62.60 | 63.48 | 62.52 | 63.16 | 8,334,445 | +0.76(+1.22%) |
Apr 25, 2018 | 62.33 | 62.60 | 61.79 | 62.40 | 9,362,157 | -0.13(-0.22%) |
Apr 24, 2018 | 62.52 | 62.86 | 62.26 | 62.54 | 7,341,736 | +0.15(+0.24%) |
Apr 23, 2018 | 62.41 | 62.63 | 62.08 | 62.38 | 6,901,818 | +0.04(+0.07%) |
Apr 20, 2018 | 62.82 | 63.08 | 62.28 | 62.34 | 11,949,584 | -0.54(-0.86%) |
Apr 19, 2018 | 63.49 | 63.56 | 62.47 | 62.88 | 9,713,415 | -0.91(-1.43%) |
Apr 18, 2018 | 63.89 | 64.15 | 63.76 | 63.79 | 6,641,358 | -0.11(-0.17%) |
Apr 17, 2018 | 63.24 | 64.25 | 63.10 | 63.90 | 10,100,658 | +0.82(+1.30%) |
Apr 16, 2018 | 62.78 | 63.37 | 62.75 | 63.08 | 8,176,419 | +0.30(+0.48%) |
Apr 13, 2018 | 62.37 | 62.89 | 62.37 | 62.78 | 5,508,140 | +0.22(+0.35%) |
Apr 12, 2018 | 63.34 | 63.34 | 62.38 | 62.56 | 9,092,435 | -0.60(-0.95%) |
Apr 11, 2018 | 62.85 | 63.67 | 62.85 | 63.16 | 5,292,583 | +0.14(+0.23%) |
Apr 10, 2018 | 63.56 | 63.67 | 62.84 | 63.02 | 16,929,928 | -0.24(-0.39%) |
Apr 09, 2018 | 63.24 | 63.78 | 63.15 | 63.26 | 10,179,613 | -0.11(-0.17%) |
Apr 06, 2018 | 63.84 | 64.21 | 63.18 | 63.37 | 14,107,624 | -0.57(-0.90%) |
Apr 05, 2018 | 63.89 | 64.06 | 63.42 | 63.94 | 15,274,400 | +0.06(+0.09%) |
Apr 04, 2018 | 62.91 | 64.01 | 62.66 | 63.88 | 10,395,877 | +0.71(+1.12%) |
Apr 03, 2018 | 62.94 | 63.42 | 62.52 | 63.18 | 13,119,216 | +0.41(+0.66%) |
Apr 02, 2018 | 63.61 | 63.80 | 62.39 | 62.76 | 13,110,542 | -0.88(-1.38%) |
Mar 29, 2018 | 63.64 | 63.64 | 63.64 | 0 | +0.02(+0.03%) | |
Mar 28, 2018 | 62.70 | 63.81 | 62.42 | 63.62 | 17,826,754 | +1.21(+1.93%) |
Mar 27, 2018 | 62.35 | 63.23 | 61.72 | 62.42 | 12,814,234 | +0.17(+0.27%) |
Mar 26, 2018 | 61.98 | 62.36 | 61.60 | 62.25 | 7,180,402 | +0.78(+1.26%) |
Mar 23, 2018 | 62.42 | 62.69 | 61.35 | 61.47 | 11,911,092 | -0.99(-1.59%) |
Mar 22, 2018 | 62.68 | 63.48 | 62.45 | 62.47 | 10,790,934 | -0.36(-0.58%) |
Mar 21, 2018 | 63.26 | 63.50 | 62.50 | 62.83 | 9,373,630 | -0.49(-0.77%) |
Mar 20, 2018 | 63.38 | 63.79 | 63.06 | 63.32 | 7,852,426 | -0.05(-0.08%) |
Mar 19, 2018 | 63.88 | 63.94 | 63.00 | 63.37 | 9,749,964 | -0.59(-0.93%) |
Mar 16, 2018 | 63.51 | 64.05 | 63.36 | 63.96 | 13,009,021 | +0.38(+0.59%) |
Mar 15, 2018 | 63.67 | 63.88 | 63.27 | 63.58 | 10,949,651 | -0.02(-0.03%) |
Mar 14, 2018 | 63.66 | 63.85 | 63.29 | 63.60 | 6,875,925 | +0.05(+0.08%) |
Mar 13, 2018 | 63.75 | 63.90 | 63.33 | 63.55 | 7,697,252 | +0.10(+0.16%) |
Mar 12, 2018 | 63.11 | 63.58 | 63.01 | 63.45 | 8,346,424 | +0.32(+0.50%) |
Mar 09, 2018 | 62.84 | 63.13 | 62.43 | 63.13 | 9,159,417 | +0.39(+0.63%) |
Mar 08, 2018 | 62.47 | 62.81 | 62.31 | 62.74 | 10,100,127 | +0.32(+0.51%) |
Mar 07, 2018 | 62.51 | 62.42 | 10,753,890 | +0.32(+0.51%) | ||
Mar 06, 2018 | 61.74 | 62.26 | 61.42 | 62.10 | 8,896,417 | +0.39(+0.64%) |
Mar 05, 2018 | 60.72 | 62.05 | 60.72 | 61.71 | 14,122,800 | +0.69(+1.12%) |
Mar 02, 2018 | 60.93 | 61.11 | 60.43 | 61.03 | 8,064,585 | -0.11(-0.18%) |