Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.81 | 63.83 | 62.22 | 62.53 | 18,161,132 | -1.47(-2.30%) |
May 30, 2018 | 63.52 | 64.11 | 63.28 | 64.00 | 9,511,555 | +0.72(+1.13%) |
May 29, 2018 | 63.29 | 63.84 | 63.04 | 63.28 | 10,420,483 | -0.22(-0.35%) |
May 25, 2018 | 63.51 | 63.51 | 63.51 | 0 | +0.46(+0.73%) | |
May 24, 2018 | 63.31 | 63.54 | 62.89 | 63.04 | 7,616,053 | -0.35(-0.55%) |
May 23, 2018 | 63.26 | 63.50 | 63.01 | 63.39 | 7,714,085 | +0.13(+0.20%) |
May 22, 2018 | 63.63 | 64.04 | 63.10 | 63.27 | 9,061,697 | -0.03(-0.04%) |
May 21, 2018 | 63.03 | 63.45 | 62.75 | 63.29 | 7,521,837 | +0.52(+0.83%) |
May 18, 2018 | 63.22 | 63.30 | 62.48 | 62.77 | 8,240,915 | -0.44(-0.69%) |
May 17, 2018 | 62.83 | 63.24 | 62.73 | 63.21 | 9,423,305 | +0.37(+0.58%) |
May 16, 2018 | 62.37 | 63.18 | 62.35 | 62.84 | 9,741,265 | +0.50(+0.80%) |
May 15, 2018 | 62.65 | 62.74 | 62.04 | 62.34 | 13,459,538 | -0.28(-0.45%) |
May 14, 2018 | 63.05 | 63.05 | 62.46 | 62.63 | 10,117,960 | -0.08(-0.12%) |
May 11, 2018 | 62.92 | 63.33 | 62.43 | 62.70 | 8,876,845 | +0.19(+0.30%) |
May 10, 2018 | 62.33 | 62.68 | 62.12 | 62.51 | 8,914,623 | +0.67(+1.08%) |
May 09, 2018 | 61.34 | 62.00 | 61.31 | 61.85 | 8,808,499 | +0.79(+1.30%) |
May 08, 2018 | 61.57 | 61.63 | 60.77 | 61.05 | 9,458,260 | -0.46(-0.75%) |
May 07, 2018 | 62.10 | 62.57 | 61.44 | 61.51 | 7,761,957 | -0.38(-0.62%) |
May 04, 2018 | 61.00 | 62.06 | 60.97 | 61.90 | 9,486,682 | +0.91(+1.50%) |
May 03, 2018 | 60.51 | 61.29 | 60.45 | 60.98 | 10,983,002 | +0.36(+0.59%) |
May 02, 2018 | 61.48 | 61.54 | 60.45 | 60.63 | 12,672,981 | -0.87(-1.42%) |
May 01, 2018 | 61.57 | 61.82 | 61.24 | 61.50 | 9,482,384 | -0.32(-0.53%) |
Apr 30, 2018 | 62.31 | 62.31 | 61.67 | 61.82 | 15,301,190 | -0.40(-0.65%) |
Apr 27, 2018 | 61.98 | 62.45 | 61.71 | 62.22 | 9,530,517 | +0.05(+0.08%) |
Apr 26, 2018 | 62.02 | 62.39 | 61.85 | 62.17 | 13,107,742 | +0.38(+0.62%) |
Apr 25, 2018 | 61.88 | 62.17 | 61.49 | 61.79 | 16,625,025 | -0.17(-0.28%) |
Apr 24, 2018 | 62.44 | 62.67 | 61.66 | 61.96 | 19,367,574 | -0.43(-0.68%) |
Apr 23, 2018 | 62.89 | 63.22 | 62.20 | 62.39 | 15,973,746 | -0.68(-1.08%) |
Apr 20, 2018 | 63.27 | 64.03 | 63.02 | 63.07 | 16,481,269 | -0.98(-1.53%) |
Apr 19, 2018 | 64.43 | 64.71 | 63.41 | 64.05 | 19,836,440 | -2.16(-3.27%) |
Apr 18, 2018 | 66.54 | 66.62 | 66.06 | 66.22 | 8,674,139 | -0.19(-0.29%) |
Apr 17, 2018 | 66.84 | 66.84 | 66.13 | 66.41 | 7,667,231 | -0.15(-0.23%) |
Apr 16, 2018 | 66.52 | 66.78 | 66.08 | 66.56 | 7,041,060 | +0.20(+0.31%) |
Apr 13, 2018 | 66.10 | 66.42 | 65.81 | 66.36 | 7,320,183 | +0.49(+0.75%) |
Apr 12, 2018 | 66.59 | 66.64 | 65.87 | 65.87 | 9,780,792 | -0.41(-0.61%) |
Apr 11, 2018 | 66.21 | 66.63 | 66.13 | 66.28 | 8,436,200 | -0.08(-0.13%) |
Apr 10, 2018 | 66.65 | 66.76 | 66.00 | 66.36 | 9,235,687 | +0.18(+0.27%) |
Apr 09, 2018 | 66.73 | 66.77 | 65.68 | 66.18 | 10,665,537 | -0.23(-0.34%) |
Apr 06, 2018 | 66.36 | 67.20 | 65.96 | 66.41 | 9,802,951 | -0.31(-0.47%) |
Apr 05, 2018 | 66.97 | 67.17 | 66.48 | 66.73 | 9,285,679 | -0.21(-0.32%) |
Apr 04, 2018 | 65.90 | 67.33 | 65.70 | 66.94 | 10,664,911 | +0.50(+0.75%) |
Apr 03, 2018 | 65.68 | 66.73 | 65.35 | 66.44 | 14,092,558 | +0.90(+1.37%) |
Apr 02, 2018 | 67.11 | 67.21 | 65.25 | 65.54 | 14,191,704 | -1.59(-2.37%) |
Mar 29, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.37(+0.56%) | |
Mar 28, 2018 | 66.01 | 67.01 | 66.01 | 66.76 | 15,184,607 | +0.89(+1.35%) |
Mar 27, 2018 | 64.80 | 66.42 | 64.61 | 65.87 | 13,330,828 | +1.17(+1.81%) |
Mar 26, 2018 | 64.84 | 65.09 | 64.37 | 64.70 | 15,277,899 | +0.42(+0.66%) |
Mar 23, 2018 | 65.02 | 65.35 | 64.19 | 64.28 | 13,850,725 | -0.42(-0.65%) |
Mar 22, 2018 | 65.06 | 65.64 | 64.67 | 64.70 | 12,376,893 | -0.53(-0.82%) |
Mar 21, 2018 | 66.09 | 66.25 | 65.10 | 65.23 | 11,600,241 | -1.08(-1.62%) |
Mar 20, 2018 | 66.67 | 66.98 | 66.01 | 66.31 | 9,997,380 | -0.30(-0.45%) |
Mar 19, 2018 | 66.87 | 67.38 | 66.28 | 66.61 | 9,882,147 | -0.26(-0.39%) |
Mar 16, 2018 | 66.84 | 67.22 | 66.76 | 66.87 | 20,921,284 | +0.25(+0.38%) |
Mar 15, 2018 | 66.97 | 67.01 | 66.51 | 66.62 | 8,263,092 | -0.28(-0.42%) |
Mar 14, 2018 | 67.48 | 67.61 | 66.78 | 66.89 | 10,508,343 | -0.61(-0.90%) |
Mar 13, 2018 | 67.74 | 67.90 | 67.20 | 67.50 | 11,361,063 | -0.12(-0.18%) |
Mar 12, 2018 | 67.94 | 68.27 | 67.54 | 67.62 | 8,481,607 | -0.36(-0.54%) |
Mar 09, 2018 | 67.89 | 68.37 | 67.66 | 67.99 | 9,048,808 | +0.27(+0.40%) |
Mar 08, 2018 | 67.04 | 67.73 | 66.91 | 67.72 | 9,313,351 | +0.69(+1.02%) |
Mar 07, 2018 | 67.44 | 66.81 | 67.03 | 10,725,015 | -0.73(-1.07%) | |
Mar 06, 2018 | 68.09 | 68.10 | 67.21 | 67.76 | 10,726,961 | -0.23(-0.34%) |
Mar 05, 2018 | 67.13 | 68.07 | 67.02 | 67.99 | 9,656,784 | +0.67(+0.99%) |
Mar 02, 2018 | 66.45 | 67.45 | 66.40 | 67.32 | 11,003,813 | +0.68(+1.02%) |