Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.19 | 69.12 | 67.78 | 68.11 | 4,782,711 | -0.67(-0.98%) |
May 30, 2018 | 66.24 | 69.05 | 66.24 | 68.78 | 4,971,566 | +3.11(+4.74%) |
May 29, 2018 | 65.09 | 66.46 | 65.02 | 65.67 | 5,170,179 | -0.28(-0.43%) |
May 25, 2018 | 65.95 | 65.95 | 65.95 | 0 | -1.43(-2.13%) | |
May 24, 2018 | 67.59 | 67.88 | 67.17 | 67.38 | 5,863,859 | -1.24(-1.81%) |
May 23, 2018 | 68.20 | 69.09 | 67.62 | 68.62 | 6,839,751 | -0.19(-0.27%) |
May 22, 2018 | 70.33 | 70.94 | 68.74 | 68.81 | 4,489,387 | -1.16(-1.66%) |
May 21, 2018 | 69.47 | 70.40 | 69.21 | 69.97 | 3,521,447 | +1.11(+1.62%) |
May 18, 2018 | 69.49 | 69.64 | 68.63 | 68.86 | 4,213,125 | -0.56(-0.80%) |
May 17, 2018 | 68.90 | 69.92 | 68.90 | 69.41 | 3,963,446 | +0.80(+1.17%) |
May 16, 2018 | 68.55 | 68.95 | 67.92 | 68.61 | 5,232,990 | +0.61(+0.90%) |
May 15, 2018 | 67.37 | 68.55 | 67.18 | 68.00 | 3,631,435 | +0.48(+0.71%) |
May 14, 2018 | 66.99 | 68.23 | 66.99 | 67.52 | 3,899,468 | +0.87(+1.30%) |
May 11, 2018 | 67.01 | 67.60 | 66.37 | 66.65 | 3,712,450 | -0.08(-0.12%) |
May 10, 2018 | 66.57 | 67.18 | 65.89 | 66.73 | 5,793,359 | +0.93(+1.41%) |
May 09, 2018 | 66.78 | 67.17 | 65.11 | 65.80 | 7,418,441 | +0.39(+0.60%) |
May 08, 2018 | 64.10 | 65.46 | 63.22 | 65.41 | 3,860,218 | +1.01(+1.58%) |
May 07, 2018 | 65.55 | 67.08 | 64.33 | 64.40 | 4,501,686 | -0.57(-0.87%) |
May 04, 2018 | 64.35 | 65.14 | 63.92 | 64.96 | 3,759,059 | +0.54(+0.83%) |
May 03, 2018 | 63.74 | 64.93 | 63.32 | 64.43 | 5,050,336 | +0.45(+0.70%) |
May 02, 2018 | 65.07 | 65.18 | 63.51 | 63.98 | 6,221,516 | -0.93(-1.43%) |
May 01, 2018 | 65.54 | 65.58 | 64.31 | 64.91 | 5,925,605 | -0.78(-1.19%) |
Apr 30, 2018 | 65.00 | 66.53 | 64.89 | 65.69 | 4,131,098 | +0.26(+0.40%) |
Apr 27, 2018 | 65.34 | 65.83 | 64.87 | 65.42 | 3,561,344 | -0.44(-0.67%) |
Apr 26, 2018 | 65.39 | 66.06 | 65.00 | 65.86 | 2,651,089 | +0.65(+1.00%) |
Apr 25, 2018 | 64.35 | 65.45 | 64.12 | 65.21 | 3,130,669 | +0.72(+1.12%) |
Apr 24, 2018 | 65.26 | 65.62 | 63.46 | 64.49 | 4,392,503 | -0.67(-1.03%) |
Apr 23, 2018 | 64.53 | 65.71 | 64.27 | 65.16 | 6,401,046 | +0.28(+0.44%) |
Apr 20, 2018 | 64.32 | 65.32 | 63.78 | 64.88 | 5,355,997 | +0.40(+0.62%) |
Apr 19, 2018 | 64.83 | 65.61 | 63.93 | 64.48 | 5,410,191 | -0.26(-0.41%) |
Apr 18, 2018 | 63.24 | 65.50 | 63.24 | 64.74 | 8,393,535 | +2.23(+3.57%) |
Apr 17, 2018 | 62.11 | 62.81 | 61.81 | 62.51 | 5,355,816 | +0.59(+0.95%) |
Apr 16, 2018 | 62.04 | 62.26 | 61.30 | 61.92 | 4,470,576 | +0.42(+0.68%) |
Apr 13, 2018 | 61.89 | 62.17 | 61.17 | 61.50 | 5,316,623 | +0.27(+0.45%) |
Apr 12, 2018 | 61.58 | 62.01 | 60.91 | 61.23 | 4,240,111 | -0.44(-0.71%) |
Apr 11, 2018 | 60.37 | 61.93 | 60.36 | 61.67 | 5,673,517 | +1.36(+2.25%) |
Apr 10, 2018 | 59.29 | 61.18 | 59.23 | 60.31 | 6,426,214 | +1.93(+3.31%) |
Apr 09, 2018 | 57.94 | 59.54 | 57.69 | 58.38 | 5,192,568 | +0.95(+1.65%) |
Apr 06, 2018 | 58.06 | 58.81 | 56.34 | 57.43 | 11,017,107 | -1.22(-2.08%) |
Apr 05, 2018 | 57.98 | 59.30 | 57.93 | 58.65 | 5,132,431 | +1.01(+1.74%) |
Apr 04, 2018 | 56.61 | 57.81 | 56.27 | 57.65 | 3,661,527 | -0.12(-0.20%) |
Apr 03, 2018 | 57.24 | 57.88 | 55.97 | 57.76 | 3,933,311 | +1.00(+1.77%) |
Apr 02, 2018 | 58.63 | 58.67 | 55.41 | 56.76 | 6,137,753 | -2.19(-3.71%) |
Mar 29, 2018 | 58.94 | 58.94 | 58.94 | 0 | +1.47(+2.56%) | |
Mar 28, 2018 | 59.33 | 60.10 | 57.32 | 57.47 | 6,826,973 | -1.85(-3.13%) |
Mar 27, 2018 | 61.47 | 61.52 | 58.91 | 59.32 | 4,558,105 | -1.75(-2.86%) |
Mar 26, 2018 | 60.88 | 61.17 | 59.26 | 61.07 | 5,106,429 | +1.01(+1.67%) |
Mar 23, 2018 | 59.87 | 61.52 | 59.59 | 60.07 | 7,022,586 | +0.88(+1.48%) |
Mar 22, 2018 | 59.07 | 59.97 | 58.67 | 59.19 | 6,631,605 | -0.82(-1.37%) |
Mar 21, 2018 | 57.49 | 60.13 | 57.43 | 60.01 | 7,571,824 | +2.95(+5.16%) |
Mar 20, 2018 | 56.24 | 57.91 | 56.14 | 57.06 | 4,451,241 | +1.42(+2.56%) |
Mar 19, 2018 | 56.50 | 57.04 | 55.25 | 55.64 | 4,503,584 | -1.47(-2.58%) |
Mar 16, 2018 | 56.66 | 57.89 | 56.66 | 57.11 | 4,797,245 | +0.60(+1.07%) |
Mar 15, 2018 | 57.80 | 58.42 | 56.32 | 56.50 | 6,506,656 | -0.99(-1.71%) |
Mar 14, 2018 | 57.28 | 57.93 | 57.16 | 57.49 | 4,178,131 | +0.36(+0.63%) |
Mar 13, 2018 | 57.66 | 58.06 | 56.87 | 57.13 | 3,188,750 | -0.18(-0.31%) |
Mar 12, 2018 | 56.35 | 57.58 | 56.23 | 57.30 | 4,192,527 | +0.92(+1.64%) |
Mar 09, 2018 | 55.94 | 56.72 | 55.85 | 56.38 | 4,487,367 | +0.92(+1.66%) |
Mar 08, 2018 | 56.01 | 56.35 | 55.02 | 55.46 | 4,805,375 | -0.62(-1.11%) |
Mar 07, 2018 | 57.46 | 55.83 | 56.08 | 5,102,236 | -1.06(-1.85%) | |
Mar 06, 2018 | 57.65 | 57.65 | 56.69 | 57.14 | 3,913,098 | -0.14(-0.24%) |
Mar 05, 2018 | 55.61 | 57.66 | 55.42 | 57.28 | 6,731,936 | +1.46(+2.61%) |
Mar 02, 2018 | 55.10 | 55.99 | 54.45 | 55.82 | 6,757,536 | +0.32(+0.58%) |