Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2018 | 68.74 | 68.74 | 68.74 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 68.74 | 68.75 | 68.73 | 68.73 | 7,484,491 | +0.20(+0.29%) |
May 23, 2018 | 68.60 | 68.62 | 68.50 | 68.53 | 4,630,169 | -0.07(-0.10%) |
May 22, 2018 | 68.66 | 68.67 | 68.50 | 68.60 | 2,851,427 | -0.01(-0.01%) |
May 21, 2018 | 68.65 | 68.67 | 68.58 | 68.61 | 5,859,674 | +0.01(+0.01%) |
May 18, 2018 | 68.59 | 68.63 | 68.55 | 68.60 | 2,933,643 | +0.02(+0.03%) |
May 17, 2018 | 68.56 | 68.63 | 68.56 | 68.58 | 2,287,907 | -0.01(-0.01%) |
May 16, 2018 | 68.54 | 68.59 | 68.50 | 68.59 | 1,912,805 | +0.04(+0.06%) |
May 15, 2018 | 68.58 | 68.58 | 68.53 | 68.55 | 19,362,324 | +0.84(+1.24%) |
May 14, 2018 | 67.50 | 67.75 | 67.45 | 67.71 | 3,418,388 | +0.87(+1.30%) |
May 11, 2018 | 66.95 | 67.50 | 66.72 | 66.84 | 2,212,690 | -0.15(-0.22%) |
May 10, 2018 | 67.40 | 67.54 | 66.92 | 66.99 | 1,795,518 | -0.25(-0.37%) |
May 09, 2018 | 67.48 | 67.62 | 67.24 | 67.24 | 1,552,652 | -0.19(-0.28%) |
May 08, 2018 | 67.40 | 67.73 | 67.25 | 67.43 | 2,401,005 | -0.33(-0.49%) |
May 07, 2018 | 67.98 | 68.05 | 67.15 | 67.76 | 5,617,502 | +2.16(+3.29%) |
May 04, 2018 | 65.38 | 66.14 | 64.97 | 65.60 | 2,141,465 | -0.08(-0.12%) |
May 03, 2018 | 64.70 | 66.10 | 63.34 | 65.68 | 4,413,172 | +0.76(+1.17%) |
May 02, 2018 | 65.09 | 65.50 | 64.77 | 64.92 | 1,087,723 | -0.13(-0.20%) |
May 01, 2018 | 64.59 | 65.13 | 64.26 | 65.05 | 1,210,841 | +0.36(+0.56%) |
Apr 30, 2018 | 64.75 | 64.89 | 64.50 | 64.69 | 949,256 | +0.10(+0.15%) |
Apr 27, 2018 | 64.88 | 64.88 | 64.30 | 64.59 | 1,341,272 | -0.15(-0.23%) |
Apr 26, 2018 | 64.64 | 64.95 | 64.47 | 64.74 | 1,204,980 | +0.08(+0.12%) |
Apr 25, 2018 | 64.20 | 64.81 | 64.02 | 64.66 | 1,982,122 | +0.36(+0.56%) |
Apr 24, 2018 | 63.80 | 65.01 | 63.76 | 64.30 | 2,927,045 | +0.53(+0.83%) |
Apr 23, 2018 | 63.73 | 64.30 | 63.34 | 63.77 | 2,326,107 | +0.65(+1.03%) |
Apr 20, 2018 | 64.84 | 65.14 | 63.07 | 63.12 | 4,173,113 | +1.04(+1.68%) |
Apr 19, 2018 | 63.44 | 63.44 | 61.86 | 62.08 | 2,091,754 | -1.54(-2.42%) |
Apr 18, 2018 | 63.91 | 64.14 | 63.61 | 63.62 | 1,210,087 | -0.38(-0.59%) |
Apr 17, 2018 | 63.98 | 64.39 | 63.84 | 64.00 | 749,838 | +0.23(+0.36%) |
Apr 16, 2018 | 64.00 | 64.25 | 63.50 | 63.77 | 1,058,847 | -0.17(-0.27%) |
Apr 13, 2018 | 64.45 | 64.57 | 63.75 | 63.94 | 1,096,443 | -0.32(-0.50%) |
Apr 12, 2018 | 64.68 | 64.88 | 64.11 | 64.26 | 1,427,148 | -0.28(-0.43%) |
Apr 11, 2018 | 64.12 | 64.74 | 64.01 | 64.54 | 968,828 | +0.20(+0.31%) |
Apr 10, 2018 | 63.46 | 64.52 | 63.46 | 64.34 | 2,411,502 | +1.32(+2.09%) |
Apr 09, 2018 | 63.95 | 64.12 | 63.00 | 63.02 | 1,145,829 | -0.66(-1.04%) |
Apr 06, 2018 | 64.52 | 64.80 | 63.53 | 63.68 | 1,689,436 | -0.98(-1.52%) |
Apr 05, 2018 | 64.85 | 64.98 | 64.55 | 64.66 | 1,372,723 | -0.59(-0.90%) |
Apr 04, 2018 | 65.08 | 65.75 | 64.50 | 65.25 | 2,330,263 | -0.25(-0.38%) |
Apr 03, 2018 | 64.68 | 65.51 | 64.63 | 65.50 | 2,023,824 | +0.97(+1.50%) |
Apr 02, 2018 | 64.71 | 64.99 | 64.03 | 64.53 | 1,496,965 | -0.19(-0.29%) |
Mar 29, 2018 | 64.72 | 64.72 | 64.72 | 0 | +0.41(+0.64%) | |
Mar 28, 2018 | 65.60 | 65.77 | 64.31 | 64.31 | 2,436,996 | -1.20(-1.83%) |
Mar 27, 2018 | 65.98 | 66.16 | 65.34 | 65.51 | 2,463,848 | -0.33(-0.50%) |
Mar 26, 2018 | 66.00 | 66.01 | 65.60 | 65.84 | 1,864,751 | +0.40(+0.61%) |
Mar 23, 2018 | 65.65 | 65.92 | 65.20 | 65.44 | 1,798,526 | -0.07(-0.11%) |
Mar 22, 2018 | 65.96 | 66.26 | 65.36 | 65.51 | 3,023,576 | -0.52(-0.79%) |
Mar 21, 2018 | 66.50 | 66.68 | 66.02 | 66.03 | 2,626,300 | -0.54(-0.81%) |
Mar 20, 2018 | 66.35 | 66.91 | 66.35 | 66.57 | 1,712,883 | +0.21(+0.32%) |
Mar 19, 2018 | 66.20 | 66.40 | 65.53 | 66.36 | 2,733,187 | +0.15(+0.23%) |
Mar 16, 2018 | 66.22 | 66.58 | 66.15 | 66.21 | 1,998,313 | -0.04(-0.06%) |
Mar 15, 2018 | 66.21 | 66.37 | 65.97 | 66.25 | 2,030,645 | +0.01(+0.02%) |
Mar 14, 2018 | 66.60 | 66.70 | 66.05 | 66.24 | 3,808,841 | -0.21(-0.32%) |
Mar 13, 2018 | 67.00 | 67.02 | 66.32 | 66.45 | 6,761,269 | -0.48(-0.72%) |
Mar 12, 2018 | 67.25 | 67.25 | 66.91 | 66.93 | 6,997,819 | -0.31(-0.46%) |
Mar 09, 2018 | 67.25 | 67.27 | 67.11 | 67.24 | 9,546,322 | +0.06(+0.09%) |
Mar 08, 2018 | 67.35 | 67.36 | 67.12 | 67.18 | 10,231,617 | -0.15(-0.22%) |
Mar 07, 2018 | 67.27 | 67.33 | 9,121,745 | -0.08(-0.12%) | ||
Mar 06, 2018 | 67.41 | 67.52 | 67.25 | 67.41 | 11,543,849 | -0.03(-0.04%) |
Mar 05, 2018 | 67.24 | 67.50 | 67.21 | 67.44 | 10,303,997 | +0.14(+0.21%) |
Mar 02, 2018 | 67.47 | 67.50 | 67.10 | 67.30 | 52,922,568 | +3.00(+4.67%) |