Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 70.90 | 71.25 | 70.20 | 70.70 | 404,491 | -0.45(-0.63%) |
May 30, 2018 | 71.25 | 71.70 | 70.30 | 71.15 | 497,867 | +0.35(+0.49%) |
May 29, 2018 | 70.05 | 70.95 | 69.55 | 70.80 | 510,464 | +0.45(+0.64%) |
May 25, 2018 | 70.35 | 70.35 | 70.35 | 0 | +0.35(+0.50%) | |
May 24, 2018 | 68.65 | 70.05 | 68.40 | 70.00 | 365,145 | +1.10(+1.60%) |
May 23, 2018 | 68.50 | 69.90 | 68.03 | 68.90 | 413,413 | +0.00(+0.00%) |
May 22, 2018 | 71.30 | 71.45 | 68.90 | 68.90 | 602,838 | -2.05(-2.89%) |
May 21, 2018 | 70.60 | 71.35 | 70.11 | 70.95 | 383,630 | +0.95(+1.36%) |
May 18, 2018 | 69.55 | 70.20 | 68.97 | 70.00 | 421,689 | +0.35(+0.50%) |
May 17, 2018 | 69.30 | 69.92 | 69.10 | 69.65 | 446,326 | +0.40(+0.58%) |
May 16, 2018 | 69.05 | 70.75 | 68.85 | 69.25 | 937,321 | +0.90(+1.32%) |
May 15, 2018 | 66.15 | 68.45 | 66.00 | 68.35 | 637,039 | +1.75(+2.63%) |
May 14, 2018 | 66.30 | 67.00 | 66.10 | 66.60 | 587,683 | +0.30(+0.45%) |
May 11, 2018 | 65.15 | 66.50 | 64.85 | 66.30 | 609,349 | +1.25(+1.92%) |
May 10, 2018 | 64.00 | 65.05 | 63.40 | 65.05 | 600,548 | +1.20(+1.88%) |
May 09, 2018 | 63.20 | 64.25 | 62.50 | 63.85 | 465,841 | +0.90(+1.43%) |
May 08, 2018 | 62.60 | 63.26 | 62.30 | 62.95 | 484,118 | +0.35(+0.56%) |
May 07, 2018 | 63.30 | 63.45 | 62.00 | 62.60 | 347,283 | -0.30(-0.48%) |
May 04, 2018 | 62.95 | 63.50 | 62.10 | 62.90 | 469,949 | -0.10(-0.16%) |
May 03, 2018 | 62.95 | 63.35 | 62.40 | 63.00 | 372,054 | -0.05(-0.08%) |
May 02, 2018 | 62.30 | 63.25 | 61.48 | 63.05 | 308,947 | +0.55(+0.88%) |
May 01, 2018 | 62.20 | 62.65 | 61.15 | 62.50 | 337,997 | +0.30(+0.48%) |
Apr 30, 2018 | 62.95 | 63.70 | 61.85 | 62.20 | 464,486 | -0.55(-0.88%) |
Apr 27, 2018 | 62.30 | 63.05 | 61.97 | 62.75 | 444,048 | +0.55(+0.88%) |
Apr 26, 2018 | 61.20 | 62.40 | 60.65 | 62.20 | 484,641 | +1.30(+2.13%) |
Apr 25, 2018 | 61.95 | 61.95 | 60.65 | 60.90 | 469,719 | -0.85(-1.38%) |
Apr 24, 2018 | 61.80 | 62.50 | 60.85 | 61.75 | 901,579 | -0.50(-0.80%) |
Apr 23, 2018 | 62.00 | 62.25 | 60.77 | 62.25 | 652,374 | +0.25(+0.40%) |
Apr 20, 2018 | 62.35 | 63.20 | 61.80 | 62.00 | 858,286 | -0.80(-1.27%) |
Apr 19, 2018 | 63.30 | 63.50 | 61.75 | 62.80 | 394,973 | -0.80(-1.26%) |
Apr 18, 2018 | 63.05 | 64.45 | 62.75 | 63.60 | 948,110 | +1.00(+1.60%) |
Apr 17, 2018 | 62.45 | 62.90 | 62.00 | 62.60 | 606,251 | +0.80(+1.29%) |
Apr 16, 2018 | 60.55 | 61.85 | 60.20 | 61.80 | 753,620 | +1.60(+2.66%) |
Apr 13, 2018 | 61.70 | 62.35 | 59.75 | 60.20 | 622,320 | -1.40(-2.27%) |
Apr 12, 2018 | 62.20 | 63.35 | 61.55 | 61.60 | 637,889 | -0.45(-0.73%) |
Apr 11, 2018 | 62.10 | 63.75 | 61.55 | 62.05 | 1,091,563 | +0.00(+0.00%) |
Apr 10, 2018 | 60.60 | 62.55 | 59.85 | 62.05 | 1,024,061 | +2.05(+3.42%) |
Apr 09, 2018 | 59.65 | 60.85 | 59.35 | 60.00 | 769,750 | +1.05(+1.78%) |
Apr 06, 2018 | 59.15 | 60.45 | 57.95 | 58.95 | 1,211,641 | -0.50(-0.84%) |
Apr 05, 2018 | 58.00 | 60.08 | 54.70 | 59.45 | 4,822,877 | -1.00(-1.65%) |
Apr 04, 2018 | 58.35 | 60.75 | 58.35 | 60.45 | 1,430,347 | +1.45(+2.46%) |
Apr 03, 2018 | 59.45 | 59.95 | 58.46 | 59.00 | 670,401 | -0.20(-0.34%) |
Apr 02, 2018 | 60.10 | 60.30 | 58.45 | 59.20 | 507,424 | -1.10(-1.82%) |
Mar 29, 2018 | 60.30 | 60.30 | 60.30 | 0 | +1.40(+2.38%) | |
Mar 28, 2018 | 59.00 | 59.80 | 58.10 | 58.90 | 573,325 | +0.45(+0.77%) |
Mar 27, 2018 | 60.25 | 60.40 | 57.80 | 58.45 | 514,538 | -1.85(-3.07%) |
Mar 26, 2018 | 59.40 | 60.35 | 58.90 | 60.30 | 500,826 | +2.05(+3.52%) |
Mar 23, 2018 | 58.60 | 59.05 | 58.00 | 58.25 | 470,102 | +0.05(+0.09%) |
Mar 22, 2018 | 59.05 | 59.80 | 58.10 | 58.20 | 322,733 | -1.80(-3.00%) |
Mar 21, 2018 | 60.05 | 61.20 | 59.90 | 60.00 | 422,564 | +0.15(+0.25%) |
Mar 20, 2018 | 59.65 | 60.50 | 58.76 | 59.85 | 391,853 | -0.05(-0.08%) |
Mar 19, 2018 | 61.20 | 61.30 | 59.35 | 59.90 | 442,451 | -1.25(-2.04%) |
Mar 16, 2018 | 60.00 | 61.30 | 59.95 | 61.15 | 938,347 | +1.35(+2.26%) |
Mar 15, 2018 | 59.10 | 59.90 | 58.95 | 59.80 | 651,231 | +1.00(+1.70%) |
Mar 14, 2018 | 59.70 | 60.20 | 58.05 | 58.80 | 413,017 | -0.70(-1.18%) |
Mar 13, 2018 | 59.60 | 60.10 | 59.30 | 59.50 | 306,035 | +0.35(+0.59%) |
Mar 12, 2018 | 59.60 | 60.05 | 58.50 | 59.15 | 381,258 | -0.50(-0.84%) |
Mar 09, 2018 | 58.15 | 59.80 | 54.44 | 59.65 | 470,033 | +0.95(+1.62%) |
Mar 08, 2018 | 60.45 | 60.83 | 58.50 | 58.70 | 466,719 | -1.40(-2.33%) |
Mar 07, 2018 | 61.15 | 59.35 | 60.10 | 621,005 | -1.85(-2.99%) | |
Mar 06, 2018 | 60.05 | 62.05 | 59.45 | 61.95 | 479,047 | +2.35(+3.94%) |
Mar 05, 2018 | 60.65 | 61.02 | 59.10 | 59.60 | 503,760 | -1.45(-2.38%) |
Mar 02, 2018 | 58.75 | 61.27 | 58.58 | 61.05 | 406,868 | +1.65(+2.78%) |