Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.68 | 65.19 | 63.87 | 63.93 | 5,507,243 | -0.76(-1.17%) |
May 30, 2018 | 64.87 | 65.13 | 64.20 | 64.68 | 3,359,486 | +0.13(+0.20%) |
May 29, 2018 | 64.74 | 64.97 | 63.93 | 64.56 | 2,304,758 | -0.72(-1.10%) |
May 25, 2018 | 65.28 | 65.28 | 65.28 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.12 | 65.58 | 64.64 | 65.17 | 5,785,876 | +0.05(+0.08%) |
May 23, 2018 | 64.37 | 65.14 | 64.32 | 65.12 | 3,129,563 | +0.57(+0.88%) |
May 22, 2018 | 64.94 | 65.15 | 64.40 | 64.55 | 2,795,169 | -0.34(-0.53%) |
May 21, 2018 | 64.05 | 65.07 | 64.05 | 64.89 | 3,586,255 | +1.35(+2.12%) |
May 18, 2018 | 63.67 | 63.85 | 63.33 | 63.54 | 3,864,732 | -0.04(-0.07%) |
May 17, 2018 | 63.78 | 63.95 | 63.20 | 63.59 | 3,010,428 | -0.08(-0.13%) |
May 16, 2018 | 63.39 | 64.24 | 63.16 | 63.67 | 2,451,400 | +0.26(+0.41%) |
May 15, 2018 | 63.58 | 63.95 | 63.02 | 63.41 | 2,560,232 | -0.68(-1.05%) |
May 14, 2018 | 63.35 | 64.53 | 63.20 | 64.08 | 3,313,128 | +0.61(+0.96%) |
May 11, 2018 | 63.41 | 63.73 | 63.18 | 63.47 | 2,461,067 | -0.07(-0.11%) |
May 10, 2018 | 62.97 | 63.58 | 62.79 | 63.54 | 2,546,166 | +1.15(+1.85%) |
May 09, 2018 | 62.61 | 62.76 | 61.71 | 62.39 | 2,540,709 | -0.12(-0.19%) |
May 08, 2018 | 63.14 | 63.23 | 62.12 | 62.51 | 3,862,727 | -0.79(-1.25%) |
May 07, 2018 | 63.47 | 63.84 | 63.17 | 63.30 | 1,756,088 | -0.05(-0.07%) |
May 04, 2018 | 62.44 | 63.61 | 62.25 | 63.34 | 1,840,743 | +0.56(+0.89%) |
May 03, 2018 | 62.90 | 63.06 | 62.09 | 62.79 | 3,011,505 | -0.60(-0.95%) |
May 02, 2018 | 62.91 | 63.79 | 62.66 | 63.39 | 3,745,744 | +0.25(+0.40%) |
May 01, 2018 | 62.53 | 63.39 | 62.34 | 63.14 | 3,548,035 | +0.59(+0.94%) |
Apr 30, 2018 | 63.16 | 63.72 | 62.54 | 62.55 | 4,478,212 | -0.64(-1.01%) |
Apr 27, 2018 | 63.04 | 63.52 | 62.43 | 63.19 | 3,723,517 | +0.20(+0.31%) |
Apr 26, 2018 | 61.58 | 63.14 | 61.58 | 62.99 | 6,066,608 | +3.12(+5.22%) |
Apr 25, 2018 | 59.31 | 59.92 | 58.68 | 59.87 | 3,238,641 | +0.33(+0.56%) |
Apr 24, 2018 | 60.53 | 61.08 | 59.23 | 59.54 | 4,208,586 | -0.93(-1.53%) |
Apr 23, 2018 | 60.58 | 60.75 | 60.13 | 60.46 | 3,138,009 | +0.12(+0.19%) |
Apr 20, 2018 | 60.36 | 60.66 | 60.08 | 60.35 | 3,211,788 | +0.06(+0.10%) |
Apr 19, 2018 | 60.39 | 60.73 | 60.04 | 60.28 | 2,699,973 | -0.22(-0.36%) |
Apr 18, 2018 | 60.17 | 60.91 | 58.87 | 60.50 | 4,385,904 | +0.32(+0.54%) |
Apr 17, 2018 | 60.01 | 60.25 | 59.41 | 60.18 | 3,271,115 | +0.51(+0.86%) |
Apr 16, 2018 | 59.73 | 60.13 | 59.49 | 59.66 | 2,105,345 | +0.51(+0.87%) |
Apr 13, 2018 | 59.48 | 59.59 | 58.83 | 59.15 | 2,533,883 | -0.04(-0.08%) |
Apr 12, 2018 | 58.81 | 59.42 | 58.74 | 59.19 | 2,477,530 | +0.75(+1.28%) |
Apr 11, 2018 | 58.95 | 59.16 | 58.29 | 58.45 | 4,432,672 | -1.13(-1.90%) |
Apr 10, 2018 | 58.78 | 60.08 | 58.78 | 59.58 | 3,743,342 | +1.27(+2.18%) |
Apr 09, 2018 | 58.04 | 59.09 | 57.75 | 58.31 | 3,037,063 | +0.81(+1.41%) |
Apr 06, 2018 | 58.48 | 58.74 | 56.85 | 57.50 | 3,337,474 | -1.47(-2.49%) |
Apr 05, 2018 | 58.34 | 59.23 | 58.21 | 58.97 | 4,321,290 | +1.00(+1.72%) |
Apr 04, 2018 | 56.94 | 58.13 | 56.41 | 57.97 | 3,066,093 | +0.35(+0.61%) |
Apr 03, 2018 | 57.33 | 57.78 | 56.82 | 57.62 | 2,734,417 | +0.53(+0.93%) |
Apr 02, 2018 | 58.43 | 58.84 | 56.48 | 57.09 | 3,176,809 | -1.45(-2.48%) |
Mar 29, 2018 | 58.54 | 58.54 | 58.54 | 0 | +1.07(+1.86%) | |
Mar 28, 2018 | 58.52 | 58.73 | 57.46 | 57.47 | 4,032,371 | -0.92(-1.57%) |
Mar 27, 2018 | 59.18 | 59.51 | 58.08 | 58.38 | 4,178,808 | -0.56(-0.95%) |
Mar 26, 2018 | 58.51 | 59.04 | 57.84 | 58.94 | 3,100,656 | +1.08(+1.87%) |
Mar 23, 2018 | 59.00 | 59.43 | 57.77 | 57.86 | 2,688,750 | -1.13(-1.92%) |
Mar 22, 2018 | 59.33 | 60.13 | 58.96 | 59.00 | 4,211,221 | -0.82(-1.37%) |
Mar 21, 2018 | 60.24 | 60.39 | 59.58 | 59.82 | 4,460,548 | -0.41(-0.67%) |
Mar 20, 2018 | 60.22 | 60.59 | 59.97 | 60.22 | 2,041,455 | +0.13(+0.22%) |
Mar 19, 2018 | 61.02 | 61.09 | 59.63 | 60.09 | 3,608,060 | -1.02(-1.66%) |
Mar 16, 2018 | 61.02 | 61.31 | 60.90 | 61.10 | 5,188,582 | +0.27(+0.44%) |
Mar 15, 2018 | 60.72 | 61.08 | 60.56 | 60.83 | 2,356,509 | +0.28(+0.46%) |
Mar 14, 2018 | 61.55 | 61.59 | 60.38 | 60.55 | 2,760,478 | -0.73(-1.19%) |
Mar 13, 2018 | 61.83 | 62.08 | 61.20 | 61.28 | 2,712,917 | -0.37(-0.60%) |
Mar 12, 2018 | 62.07 | 62.24 | 61.60 | 61.65 | 2,196,205 | -0.35(-0.57%) |
Mar 09, 2018 | 61.51 | 62.08 | 61.04 | 62.00 | 2,708,830 | +0.96(+1.58%) |
Mar 08, 2018 | 60.48 | 61.24 | 60.39 | 61.04 | 3,948,637 | +0.72(+1.19%) |
Mar 07, 2018 | 60.49 | 59.63 | 60.32 | 3,155,843 | +0.01(+0.01%) | |
Mar 06, 2018 | 60.32 | 60.41 | 59.84 | 60.31 | 2,273,251 | +0.14(+0.24%) |
Mar 05, 2018 | 59.34 | 60.45 | 59.20 | 60.17 | 5,297,163 | +0.51(+0.86%) |
Mar 02, 2018 | 59.08 | 59.73 | 59.00 | 59.65 | 3,138,095 | -0.03(-0.05%) |