Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.51 | 65.96 | 65.38 | 65.53 | 16,302,586 | +0.02(+0.03%) |
May 30, 2018 | 65.36 | 65.60 | 65.18 | 65.51 | 10,629,256 | +0.48(+0.74%) |
May 29, 2018 | 65.06 | 65.40 | 64.60 | 65.04 | 31,285,018 | -0.36(-0.54%) |
May 25, 2018 | 65.39 | 65.39 | 65.39 | 0 | -0.05(-0.07%) | |
May 24, 2018 | 65.50 | 65.57 | 64.78 | 65.44 | 11,947,091 | -0.08(-0.11%) |
May 23, 2018 | 64.50 | 65.51 | 64.49 | 65.51 | 15,672,877 | +0.48(+0.74%) |
May 22, 2018 | 65.45 | 65.54 | 64.90 | 65.04 | 7,883,599 | -0.09(-0.14%) |
May 21, 2018 | 65.16 | 65.44 | 64.80 | 65.13 | 12,041,571 | +0.56(+0.87%) |
May 18, 2018 | 64.62 | 64.91 | 64.51 | 64.57 | 8,408,251 | -0.27(-0.42%) |
May 17, 2018 | 64.94 | 65.38 | 64.57 | 64.84 | 11,519,671 | -0.34(-0.52%) |
May 16, 2018 | 64.99 | 65.33 | 64.84 | 65.18 | 7,125,684 | +0.29(+0.45%) |
May 15, 2018 | 65.05 | 65.11 | 64.55 | 64.89 | 15,213,076 | -0.62(-0.94%) |
May 14, 2018 | 65.73 | 66.02 | 65.43 | 65.50 | 10,806,059 | -0.01(-0.01%) |
May 11, 2018 | 65.54 | 65.77 | 65.30 | 65.51 | 9,344,473 | -0.09(-0.14%) |
May 10, 2018 | 65.06 | 65.65 | 65.00 | 65.61 | 12,337,063 | +0.84(+1.30%) |
May 09, 2018 | 64.14 | 64.76 | 63.93 | 64.76 | 15,373,736 | +0.79(+1.23%) |
May 08, 2018 | 63.73 | 64.03 | 63.44 | 63.98 | 16,156,877 | +0.14(+0.22%) |
May 07, 2018 | 63.70 | 64.13 | 63.59 | 63.84 | 14,356,471 | +0.44(+0.70%) |
May 04, 2018 | 61.98 | 63.51 | 61.90 | 63.40 | 11,563,771 | +1.18(+1.90%) |
May 03, 2018 | 61.79 | 62.45 | 61.24 | 62.21 | 16,581,391 | +0.14(+0.23%) |
May 02, 2018 | 62.53 | 62.77 | 61.96 | 62.07 | 14,179,647 | -0.07(-0.11%) |
May 01, 2018 | 61.29 | 62.18 | 61.14 | 62.14 | 9,891,809 | +0.77(+1.25%) |
Apr 30, 2018 | 61.93 | 62.31 | 61.29 | 61.37 | 9,264,973 | -0.40(-0.65%) |
Apr 27, 2018 | 62.50 | 62.55 | 61.45 | 61.77 | 14,033,254 | -0.11(-0.18%) |
Apr 26, 2018 | 61.54 | 62.13 | 61.29 | 61.89 | 17,645,690 | +1.11(+1.82%) |
Apr 25, 2018 | 60.86 | 60.99 | 60.00 | 60.78 | 16,309,531 | +0.01(+0.02%) |
Apr 24, 2018 | 62.20 | 62.31 | 60.33 | 60.77 | 18,584,962 | -1.08(-1.74%) |
Apr 23, 2018 | 62.31 | 62.49 | 61.56 | 61.85 | 20,223,796 | -0.23(-0.36%) |
Apr 20, 2018 | 62.76 | 62.80 | 61.81 | 62.07 | 17,320,640 | -0.87(-1.39%) |
Apr 19, 2018 | 63.25 | 63.31 | 62.72 | 62.95 | 13,765,883 | -0.70(-1.10%) |
Apr 18, 2018 | 63.75 | 63.89 | 63.26 | 63.65 | 10,540,789 | -0.17(-0.26%) |
Apr 17, 2018 | 63.21 | 64.02 | 63.10 | 63.82 | 16,237,247 | +1.16(+1.86%) |
Apr 16, 2018 | 62.61 | 62.89 | 62.24 | 62.65 | 10,387,148 | +0.48(+0.77%) |
Apr 13, 2018 | 62.81 | 62.84 | 61.88 | 62.18 | 11,957,871 | -0.21(-0.33%) |
Apr 12, 2018 | 62.03 | 62.65 | 61.95 | 62.38 | 11,336,304 | +0.74(+1.20%) |
Apr 11, 2018 | 61.62 | 62.20 | 61.54 | 61.64 | 9,234,734 | -0.37(-0.59%) |
Apr 10, 2018 | 61.47 | 62.26 | 61.14 | 62.01 | 17,190,808 | +1.49(+2.46%) |
Apr 09, 2018 | 60.49 | 61.70 | 60.44 | 60.52 | 11,658,041 | +0.47(+0.78%) |
Apr 06, 2018 | 60.92 | 61.48 | 59.79 | 60.05 | 21,587,652 | -1.51(-2.45%) |
Apr 05, 2018 | 61.87 | 61.96 | 61.15 | 61.56 | 17,458,124 | +0.25(+0.41%) |
Apr 04, 2018 | 59.35 | 61.47 | 59.22 | 61.30 | 19,358,660 | +0.84(+1.40%) |
Apr 03, 2018 | 60.32 | 60.60 | 59.45 | 60.46 | 19,253,652 | +0.59(+0.99%) |
Apr 02, 2018 | 61.09 | 61.36 | 59.20 | 59.87 | 27,750,436 | -1.46(-2.38%) |
Mar 29, 2018 | 61.33 | 61.33 | 61.33 | 0 | +1.19(+1.98%) | |
Mar 28, 2018 | 60.40 | 61.13 | 59.79 | 60.14 | 28,597,638 | -0.40(-0.67%) |
Mar 27, 2018 | 62.94 | 62.97 | 60.08 | 60.55 | 31,731,040 | -2.01(-3.21%) |
Mar 26, 2018 | 61.49 | 62.64 | 60.66 | 62.55 | 26,799,852 | +2.29(+3.80%) |
Mar 23, 2018 | 61.88 | 62.15 | 60.24 | 60.26 | 22,346,986 | -1.65(-2.66%) |
Mar 22, 2018 | 62.79 | 63.15 | 61.87 | 61.91 | 22,606,700 | -1.64(-2.58%) |
Mar 21, 2018 | 63.80 | 64.40 | 63.38 | 63.55 | 11,662,093 | -0.38(-0.60%) |
Mar 20, 2018 | 63.81 | 64.18 | 63.58 | 63.94 | 10,008,082 | -0.03(-0.04%) |
Mar 19, 2018 | 64.65 | 64.75 | 63.44 | 63.97 | 21,192,420 | -1.29(-1.98%) |
Mar 16, 2018 | 65.44 | 65.67 | 65.18 | 65.26 | 13,015,453 | -0.07(-0.10%) |
Mar 15, 2018 | 65.31 | 65.71 | 65.01 | 65.33 | 12,306,256 | +0.04(+0.06%) |
Mar 14, 2018 | 65.67 | 65.73 | 64.96 | 65.29 | 14,852,802 | -0.06(-0.09%) |
Mar 13, 2018 | 66.44 | 66.67 | 65.12 | 65.35 | 14,775,435 | -0.76(-1.15%) |
Mar 12, 2018 | 66.09 | 66.37 | 65.92 | 66.10 | 14,451,280 | +0.21(+0.31%) |
Mar 09, 2018 | 65.13 | 65.90 | 65.05 | 65.90 | 13,206,203 | +1.22(+1.89%) |
Mar 08, 2018 | 64.59 | 64.73 | 64.27 | 64.67 | 8,157,129 | +0.28(+0.44%) |
Mar 07, 2018 | 64.46 | 64.39 | 11,886,673 | +0.36(+0.55%) | ||
Mar 06, 2018 | 64.26 | 64.35 | 63.76 | 64.04 | 10,859,612 | +0.14(+0.22%) |
Mar 05, 2018 | 62.95 | 64.11 | 62.83 | 63.90 | 11,650,664 | +0.64(+1.02%) |
Mar 02, 2018 | 61.95 | 63.38 | 61.78 | 63.25 | 20,539,354 | +0.60(+0.95%) |