Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.09 | 64.13 | 63.74 | 63.88 | 2,636,148 | -0.36(-0.56%) |
May 30, 2018 | 63.75 | 64.29 | 63.68 | 64.24 | 2,358,361 | +0.83(+1.31%) |
May 29, 2018 | 63.82 | 63.92 | 63.12 | 63.41 | 2,844,957 | -0.98(-1.52%) |
May 25, 2018 | 64.39 | 64.39 | 64.39 | 0 | -0.19(-0.29%) | |
May 24, 2018 | 64.63 | 64.73 | 64.15 | 64.58 | 1,826,989 | -0.24(-0.37%) |
May 23, 2018 | 64.42 | 64.81 | 64.32 | 64.81 | 1,697,770 | -0.13(-0.20%) |
May 22, 2018 | 65.15 | 65.27 | 64.88 | 64.95 | 1,137,514 | -0.07(-0.11%) |
May 21, 2018 | 64.94 | 65.12 | 64.89 | 65.02 | 1,260,774 | +0.42(+0.64%) |
May 18, 2018 | 64.66 | 64.71 | 64.51 | 64.60 | 1,249,908 | -0.22(-0.34%) |
May 17, 2018 | 64.78 | 65.04 | 64.65 | 64.82 | 944,591 | -0.08(-0.12%) |
May 16, 2018 | 64.72 | 65.00 | 64.68 | 64.90 | 905,926 | +0.29(+0.45%) |
May 15, 2018 | 64.71 | 64.74 | 64.41 | 64.61 | 2,172,775 | -0.57(-0.87%) |
May 14, 2018 | 65.25 | 65.44 | 65.10 | 65.18 | 1,144,047 | +0.10(+0.15%) |
May 11, 2018 | 65.06 | 65.19 | 64.92 | 65.08 | 1,305,981 | +0.14(+0.22%) |
May 10, 2018 | 64.54 | 65.00 | 64.54 | 64.94 | 1,621,770 | +0.65(+1.02%) |
May 09, 2018 | 63.99 | 64.38 | 63.92 | 64.29 | 1,562,766 | +0.37(+0.58%) |
May 08, 2018 | 63.78 | 63.93 | 63.60 | 63.91 | 1,561,783 | +0.03(+0.04%) |
May 07, 2018 | 63.83 | 64.07 | 63.73 | 63.89 | 1,727,557 | +0.11(+0.17%) |
May 04, 2018 | 62.86 | 63.95 | 62.84 | 63.78 | 1,466,748 | +0.53(+0.84%) |
May 03, 2018 | 63.09 | 63.40 | 62.47 | 63.25 | 4,184,330 | +0.01(+0.01%) |
May 02, 2018 | 63.66 | 63.78 | 63.16 | 63.24 | 1,218,921 | -0.27(-0.42%) |
May 01, 2018 | 63.49 | 63.53 | 63.02 | 63.51 | 2,275,336 | -0.07(-0.11%) |
Apr 30, 2018 | 64.05 | 64.17 | 63.56 | 63.58 | 2,804,124 | -0.37(-0.58%) |
Apr 27, 2018 | 63.98 | 64.03 | 63.69 | 63.95 | 810,363 | +0.13(+0.21%) |
Apr 26, 2018 | 63.57 | 63.98 | 63.49 | 63.82 | 2,264,818 | +0.51(+0.81%) |
Apr 25, 2018 | 63.20 | 63.39 | 62.79 | 63.30 | 1,436,305 | +0.01(+0.01%) |
Apr 24, 2018 | 64.13 | 64.20 | 63.00 | 63.30 | 2,431,359 | -0.61(-0.95%) |
Apr 23, 2018 | 64.00 | 64.14 | 63.68 | 63.91 | 1,682,260 | -0.09(-0.14%) |
Apr 20, 2018 | 64.39 | 64.39 | 63.81 | 63.99 | 1,577,449 | -0.50(-0.78%) |
Apr 19, 2018 | 64.68 | 64.74 | 64.25 | 64.50 | 3,007,113 | -0.27(-0.42%) |
Apr 18, 2018 | 64.80 | 64.93 | 64.64 | 64.77 | 1,641,108 | +0.21(+0.33%) |
Apr 17, 2018 | 64.32 | 64.74 | 64.27 | 64.56 | 980,108 | +0.47(+0.73%) |
Apr 16, 2018 | 63.99 | 64.21 | 63.87 | 64.09 | 2,263,047 | +0.31(+0.48%) |
Apr 13, 2018 | 64.17 | 64.23 | 63.57 | 63.78 | 1,570,819 | -0.14(-0.22%) |
Apr 12, 2018 | 63.81 | 64.13 | 63.76 | 63.92 | 1,022,509 | +0.35(+0.56%) |
Apr 11, 2018 | 63.51 | 63.96 | 63.51 | 63.57 | 1,332,410 | -0.28(-0.44%) |
Apr 10, 2018 | 63.62 | 63.99 | 63.43 | 63.85 | 2,511,348 | +0.98(+1.56%) |
Apr 09, 2018 | 63.04 | 63.60 | 62.84 | 62.87 | 1,249,135 | +0.33(+0.52%) |
Apr 06, 2018 | 62.55 | 3,203,245 | -1.06(-1.67%) | |||
Apr 05, 2018 | 63.40 | 63.79 | 63.36 | 63.61 | 2,081,129 | +0.45(+0.71%) |
Apr 04, 2018 | 61.75 | 63.23 | 61.67 | 63.15 | 2,635,314 | +0.44(+0.70%) |
Apr 03, 2018 | 62.47 | 62.77 | 62.02 | 62.71 | 4,856,933 | +0.66(+1.07%) |
Apr 02, 2018 | 63.05 | 63.17 | 61.53 | 62.05 | 3,777,880 | -1.27(-2.01%) |
Mar 29, 2018 | 63.32 | 63.32 | 63.32 | 0 | +0.84(+1.34%) | |
Mar 28, 2018 | 62.61 | 63.00 | 62.19 | 62.48 | 3,507,125 | +0.04(+0.07%) |
Mar 27, 2018 | 63.61 | 63.71 | 62.17 | 62.44 | 3,318,908 | -0.91(-1.44%) |
Mar 26, 2018 | 62.86 | 63.42 | 62.25 | 63.35 | 3,469,560 | +1.45(+2.34%) |
Mar 23, 2018 | 63.08 | 63.24 | 61.87 | 61.90 | 1,873,740 | -1.08(-1.71%) |
Mar 22, 2018 | 63.83 | 63.98 | 62.94 | 62.98 | 4,285,158 | -1.53(-2.37%) |
Mar 21, 2018 | 64.44 | 64.97 | 64.35 | 64.51 | 1,895,613 | +0.06(+0.10%) |
Mar 20, 2018 | 64.42 | 64.59 | 64.33 | 64.44 | 1,169,151 | +0.09(+0.14%) |
Mar 19, 2018 | 64.83 | 64.83 | 63.93 | 64.36 | 2,627,639 | -0.69(-1.06%) |
Mar 16, 2018 | 65.08 | 65.27 | 65.03 | 65.04 | 1,215,988 | -0.03(-0.04%) |
Mar 15, 2018 | 65.23 | 65.42 | 64.95 | 65.07 | 3,655,955 | -0.03(-0.04%) |
Mar 14, 2018 | 65.65 | 65.65 | 64.99 | 65.10 | 1,144,154 | -0.13(-0.20%) |
Mar 13, 2018 | 65.94 | 66.03 | 65.08 | 65.23 | 1,327,900 | -0.44(-0.67%) |
Mar 12, 2018 | 65.89 | 65.53 | 65.67 | 2,622,983 | +0.03(+0.04%) | |
Mar 09, 2018 | 65.07 | 65.65 | 65.00 | 65.65 | 905,093 | +0.84(+1.29%) |
Mar 08, 2018 | 64.75 | 64.82 | 64.46 | 64.81 | 1,478,507 | +0.24(+0.37%) |
Mar 07, 2018 | 64.62 | 64.01 | 64.57 | 1,637,333 | -0.04(-0.07%) | |
Mar 06, 2018 | 64.70 | 64.74 | 64.29 | 64.61 | 1,707,440 | +0.34(+0.52%) |
Mar 05, 2018 | 63.41 | 64.39 | 63.33 | 64.28 | 1,999,135 | +0.50(+0.79%) |
Mar 02, 2018 | 63.07 | 63.87 | 62.85 | 63.77 | 2,498,533 | +0.29(+0.46%) |