Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.63 | 64.66 | 64.27 | 64.42 | 2,614,192 | -0.37(-0.56%) |
May 30, 2018 | 64.28 | 64.83 | 64.22 | 64.78 | 2,338,719 | +0.84(+1.31%) |
May 29, 2018 | 64.35 | 64.46 | 63.65 | 63.94 | 2,821,262 | -0.99(-1.52%) |
May 25, 2018 | 64.93 | 64.93 | 64.93 | 0 | -0.19(-0.29%) | |
May 24, 2018 | 65.17 | 65.27 | 64.69 | 65.12 | 1,811,772 | -0.24(-0.37%) |
May 23, 2018 | 64.96 | 65.36 | 64.86 | 65.36 | 1,683,629 | -0.13(-0.20%) |
May 22, 2018 | 65.70 | 65.82 | 65.42 | 65.49 | 1,128,040 | -0.07(-0.11%) |
May 21, 2018 | 65.48 | 65.66 | 65.43 | 65.56 | 1,250,273 | +0.42(+0.64%) |
May 18, 2018 | 65.21 | 65.26 | 65.06 | 65.15 | 1,239,498 | -0.22(-0.34%) |
May 17, 2018 | 65.32 | 65.59 | 65.19 | 65.37 | 936,723 | -0.08(-0.12%) |
May 16, 2018 | 65.26 | 65.55 | 65.23 | 65.45 | 898,381 | +0.29(+0.45%) |
May 15, 2018 | 65.25 | 65.29 | 64.95 | 65.15 | 2,154,678 | -0.57(-0.87%) |
May 14, 2018 | 65.80 | 65.99 | 65.64 | 65.72 | 1,134,519 | +0.10(+0.15%) |
May 11, 2018 | 65.61 | 65.74 | 65.47 | 65.63 | 1,295,104 | +0.14(+0.22%) |
May 10, 2018 | 65.08 | 65.55 | 65.08 | 65.48 | 1,608,263 | +0.66(+1.02%) |
May 09, 2018 | 64.53 | 64.92 | 64.46 | 64.83 | 1,549,750 | +0.37(+0.58%) |
May 08, 2018 | 64.32 | 64.47 | 64.13 | 64.45 | 1,548,775 | +0.03(+0.04%) |
May 07, 2018 | 64.36 | 64.61 | 64.26 | 64.42 | 1,713,169 | +0.11(+0.17%) |
May 04, 2018 | 63.39 | 64.49 | 63.36 | 64.32 | 1,454,532 | +0.53(+0.84%) |
May 03, 2018 | 63.62 | 63.93 | 62.99 | 63.78 | 4,149,480 | +0.01(+0.01%) |
May 02, 2018 | 64.19 | 64.32 | 63.69 | 63.77 | 1,208,768 | -0.27(-0.42%) |
May 01, 2018 | 64.02 | 64.07 | 63.55 | 64.04 | 2,256,386 | -0.07(-0.11%) |
Apr 30, 2018 | 64.58 | 64.71 | 64.09 | 64.11 | 2,780,770 | -0.37(-0.58%) |
Apr 27, 2018 | 64.52 | 64.57 | 64.23 | 64.49 | 803,614 | +0.13(+0.21%) |
Apr 26, 2018 | 64.10 | 64.52 | 64.02 | 64.35 | 2,245,955 | +0.52(+0.81%) |
Apr 25, 2018 | 63.73 | 63.92 | 63.32 | 63.84 | 1,424,342 | +0.01(+0.01%) |
Apr 24, 2018 | 64.66 | 64.74 | 63.53 | 63.83 | 2,411,109 | -0.61(-0.95%) |
Apr 23, 2018 | 64.54 | 64.67 | 64.21 | 64.44 | 1,668,248 | -0.09(-0.14%) |
Apr 20, 2018 | 64.93 | 64.93 | 64.35 | 64.53 | 1,564,311 | -0.51(-0.78%) |
Apr 19, 2018 | 65.23 | 65.28 | 64.79 | 65.04 | 2,982,067 | -0.28(-0.42%) |
Apr 18, 2018 | 65.34 | 65.48 | 65.18 | 65.31 | 1,627,440 | +0.21(+0.33%) |
Apr 17, 2018 | 64.86 | 65.28 | 64.81 | 65.10 | 971,945 | +0.47(+0.73%) |
Apr 16, 2018 | 64.53 | 64.74 | 64.41 | 64.63 | 2,244,199 | +0.31(+0.48%) |
Apr 13, 2018 | 64.71 | 64.77 | 64.10 | 64.32 | 1,557,736 | -0.14(-0.22%) |
Apr 12, 2018 | 64.34 | 64.66 | 64.29 | 64.46 | 1,013,992 | +0.36(+0.56%) |
Apr 11, 2018 | 64.04 | 64.50 | 64.04 | 64.10 | 1,321,312 | -0.28(-0.44%) |
Apr 10, 2018 | 64.16 | 64.53 | 63.96 | 64.39 | 2,490,432 | +0.99(+1.56%) |
Apr 09, 2018 | 63.57 | 64.13 | 63.36 | 63.40 | 1,238,731 | +0.33(+0.52%) |
Apr 06, 2018 | 63.07 | 3,176,566 | -1.07(-1.67%) | |||
Apr 05, 2018 | 63.93 | 64.33 | 63.89 | 64.14 | 2,063,796 | +0.45(+0.71%) |
Apr 04, 2018 | 62.27 | 63.77 | 62.19 | 63.69 | 2,613,366 | +0.45(+0.70%) |
Apr 03, 2018 | 63.00 | 63.30 | 62.54 | 63.24 | 4,816,481 | +0.67(+1.07%) |
Apr 02, 2018 | 63.58 | 63.70 | 62.05 | 62.57 | 3,746,415 | -1.28(-2.01%) |
Mar 29, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.85(+1.34%) | |
Mar 28, 2018 | 63.13 | 63.52 | 62.71 | 63.01 | 3,477,915 | +0.04(+0.07%) |
Mar 27, 2018 | 64.14 | 64.25 | 62.70 | 62.96 | 3,291,266 | -0.92(-1.44%) |
Mar 26, 2018 | 63.39 | 63.95 | 62.78 | 63.88 | 3,440,662 | +1.46(+2.34%) |
Mar 23, 2018 | 63.60 | 63.77 | 62.38 | 62.42 | 1,858,134 | -1.09(-1.71%) |
Mar 22, 2018 | 64.37 | 64.52 | 63.47 | 63.51 | 4,249,468 | -1.54(-2.37%) |
Mar 21, 2018 | 64.99 | 65.51 | 64.89 | 65.05 | 1,879,825 | +0.06(+0.10%) |
Mar 20, 2018 | 64.96 | 65.14 | 64.87 | 64.99 | 1,159,414 | +0.09(+0.14%) |
Mar 19, 2018 | 65.38 | 65.38 | 64.47 | 64.90 | 2,605,754 | -0.69(-1.06%) |
Mar 16, 2018 | 65.63 | 65.81 | 65.57 | 65.59 | 1,205,860 | -0.03(-0.04%) |
Mar 15, 2018 | 65.78 | 65.97 | 65.49 | 65.62 | 3,625,506 | -0.03(-0.04%) |
Mar 14, 2018 | 66.20 | 66.20 | 65.54 | 65.64 | 1,134,624 | -0.13(-0.20%) |
Mar 13, 2018 | 66.49 | 66.58 | 65.63 | 65.78 | 1,316,840 | -0.45(-0.67%) |
Mar 12, 2018 | 66.44 | 66.08 | 66.22 | 2,601,136 | +0.03(+0.04%) | |
Mar 09, 2018 | 65.62 | 66.21 | 65.55 | 66.20 | 897,554 | +0.85(+1.29%) |
Mar 08, 2018 | 65.30 | 65.37 | 65.00 | 65.35 | 1,466,193 | +0.24(+0.37%) |
Mar 07, 2018 | 65.16 | 64.55 | 65.11 | 1,623,696 | -0.04(-0.07%) | |
Mar 06, 2018 | 65.24 | 65.28 | 64.83 | 65.15 | 1,693,219 | +0.34(+0.52%) |
Mar 05, 2018 | 63.94 | 64.93 | 63.86 | 64.82 | 1,982,484 | +0.51(+0.79%) |
Mar 02, 2018 | 63.60 | 64.41 | 63.37 | 64.31 | 2,477,723 | +0.29(+0.46%) |