Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.67 | 72.69 | 71.51 | 72.20 | 5,570,308 | +0.11(+0.15%) |
May 30, 2018 | 70.64 | 72.51 | 70.62 | 72.09 | 4,409,621 | +1.92(+2.74%) |
May 29, 2018 | 70.73 | 70.97 | 69.48 | 70.16 | 4,817,124 | -0.49(-0.69%) |
May 25, 2018 | 70.65 | 70.65 | 70.65 | 0 | -1.25(-1.74%) | |
May 24, 2018 | 72.39 | 72.61 | 71.77 | 71.91 | 3,871,039 | -1.26(-1.72%) |
May 23, 2018 | 72.30 | 73.35 | 71.71 | 73.17 | 4,090,438 | +0.33(+0.45%) |
May 22, 2018 | 73.50 | 74.06 | 72.75 | 72.84 | 4,463,622 | -0.72(-0.98%) |
May 21, 2018 | 73.72 | 74.01 | 73.07 | 73.56 | 6,771,343 | +0.32(+0.43%) |
May 18, 2018 | 73.73 | 73.83 | 72.87 | 73.24 | 4,080,241 | -0.63(-0.86%) |
May 17, 2018 | 72.60 | 73.95 | 72.24 | 73.88 | 5,755,846 | +1.63(+2.25%) |
May 16, 2018 | 72.33 | 72.63 | 71.63 | 72.25 | 6,106,093 | -0.01(-0.01%) |
May 15, 2018 | 72.57 | 72.91 | 71.94 | 72.26 | 5,408,308 | -0.53(-0.73%) |
May 14, 2018 | 73.08 | 73.86 | 72.40 | 72.79 | 7,533,319 | -0.07(-0.09%) |
May 11, 2018 | 71.94 | 73.56 | 71.37 | 72.86 | 7,722,136 | +0.95(+1.32%) |
May 10, 2018 | 71.13 | 72.27 | 70.79 | 71.91 | 6,695,709 | +1.25(+1.77%) |
May 09, 2018 | 69.38 | 71.87 | 69.20 | 70.65 | 12,863,241 | +3.60(+5.37%) |
May 08, 2018 | 66.04 | 67.24 | 65.63 | 67.05 | 8,281,526 | +0.79(+1.19%) |
May 07, 2018 | 67.06 | 68.00 | 66.25 | 66.26 | 5,954,554 | -0.37(-0.55%) |
May 04, 2018 | 65.92 | 66.98 | 65.76 | 66.63 | 3,469,610 | +0.36(+0.54%) |
May 03, 2018 | 65.71 | 66.68 | 65.36 | 66.27 | 5,566,714 | +0.39(+0.60%) |
May 02, 2018 | 65.47 | 66.16 | 65.47 | 65.88 | 4,639,688 | +0.21(+0.33%) |
May 01, 2018 | 65.99 | 66.09 | 65.14 | 65.66 | 4,542,603 | -0.58(-0.88%) |
Apr 30, 2018 | 66.01 | 66.98 | 66.01 | 66.25 | 4,364,564 | +0.19(+0.29%) |
Apr 27, 2018 | 66.11 | 66.59 | 65.82 | 66.06 | 3,384,099 | -0.48(-0.72%) |
Apr 26, 2018 | 66.62 | 66.68 | 66.15 | 66.54 | 4,282,157 | +0.21(+0.31%) |
Apr 25, 2018 | 66.24 | 66.37 | 65.47 | 66.33 | 6,511,300 | +0.02(+0.03%) |
Apr 24, 2018 | 66.41 | 66.90 | 65.94 | 66.31 | 5,687,101 | +0.09(+0.13%) |
Apr 23, 2018 | 65.40 | 66.25 | 64.88 | 66.23 | 3,756,104 | +0.66(+1.01%) |
Apr 20, 2018 | 64.99 | 65.92 | 64.70 | 65.57 | 5,863,835 | +0.41(+0.63%) |
Apr 19, 2018 | 65.35 | 65.62 | 64.80 | 65.16 | 6,364,859 | +0.06(+0.09%) |
Apr 18, 2018 | 65.29 | 65.73 | 64.92 | 65.10 | 4,987,274 | +0.60(+0.93%) |
Apr 17, 2018 | 64.27 | 64.73 | 63.92 | 64.50 | 4,883,906 | +0.27(+0.41%) |
Apr 16, 2018 | 63.84 | 64.29 | 63.26 | 64.23 | 6,071,008 | +1.10(+1.74%) |
Apr 13, 2018 | 62.15 | 63.30 | 62.00 | 63.13 | 7,372,758 | +1.59(+2.58%) |
Apr 12, 2018 | 61.54 | 61.95 | 61.18 | 61.55 | 5,524,263 | +0.09(+0.14%) |
Apr 11, 2018 | 60.48 | 61.69 | 60.44 | 61.46 | 5,830,595 | +1.00(+1.66%) |
Apr 10, 2018 | 59.94 | 60.74 | 59.63 | 60.46 | 9,336,013 | +1.35(+2.29%) |
Apr 09, 2018 | 58.38 | 59.76 | 57.96 | 59.10 | 9,235,218 | +1.20(+2.07%) |
Apr 06, 2018 | 57.82 | 58.40 | 57.17 | 57.90 | 8,045,703 | -0.21(-0.35%) |
Apr 05, 2018 | 57.35 | 58.33 | 57.20 | 58.11 | 9,260,812 | +0.99(+1.73%) |
Apr 04, 2018 | 56.38 | 57.18 | 56.16 | 57.12 | 7,734,442 | -0.01(-0.01%) |
Apr 03, 2018 | 55.63 | 57.17 | 55.27 | 57.13 | 8,730,509 | +1.68(+3.03%) |
Apr 02, 2018 | 55.61 | 55.87 | 54.40 | 55.45 | 7,949,682 | -0.25(-0.45%) |
Mar 29, 2018 | 55.70 | 55.70 | 55.70 | 0 | +1.55(+2.87%) | |
Mar 28, 2018 | 56.56 | 56.58 | 54.00 | 54.15 | 12,119,480 | -2.29(-4.06%) |
Mar 27, 2018 | 57.72 | 57.98 | 56.11 | 56.44 | 6,272,838 | -1.18(-2.05%) |
Mar 26, 2018 | 56.78 | 57.69 | 56.53 | 57.62 | 4,593,586 | +1.47(+2.61%) |
Mar 23, 2018 | 56.59 | 57.77 | 56.06 | 56.15 | 7,293,403 | +0.27(+0.48%) |
Mar 22, 2018 | 56.00 | 56.57 | 55.73 | 55.89 | 7,370,787 | -0.74(-1.30%) |
Mar 21, 2018 | 55.08 | 57.03 | 55.06 | 56.63 | 5,580,237 | +1.83(+3.33%) |
Mar 20, 2018 | 54.79 | 55.50 | 54.54 | 54.80 | 5,688,582 | +0.22(+0.41%) |
Mar 19, 2018 | 54.94 | 55.06 | 54.13 | 54.58 | 5,465,297 | -0.69(-1.24%) |
Mar 16, 2018 | 54.88 | 55.28 | 54.56 | 55.26 | 7,218,265 | +0.46(+0.84%) |
Mar 15, 2018 | 55.17 | 55.44 | 54.20 | 54.80 | 3,762,475 | -0.11(-0.20%) |
Mar 14, 2018 | 55.34 | 55.57 | 54.82 | 54.91 | 4,043,023 | -0.14(-0.25%) |
Mar 13, 2018 | 55.03 | 55.67 | 54.81 | 55.05 | 5,644,951 | +0.27(+0.49%) |
Mar 12, 2018 | 54.66 | 55.34 | 54.45 | 54.78 | 9,121,810 | +0.19(+0.35%) |
Mar 09, 2018 | 54.35 | 54.67 | 54.10 | 54.59 | 14,064,655 | +0.61(+1.13%) |
Mar 08, 2018 | 55.21 | 55.35 | 53.56 | 53.98 | 10,926,499 | -1.25(-2.27%) |
Mar 07, 2018 | 55.67 | 54.40 | 55.24 | 5,539,780 | -0.40(-0.72%) | |
Mar 06, 2018 | 56.30 | 56.36 | 55.55 | 55.63 | 5,234,456 | -0.22(-0.39%) |
Mar 05, 2018 | 55.22 | 56.25 | 55.09 | 55.86 | 5,602,267 | +0.24(+0.43%) |
Mar 02, 2018 | 55.18 | 55.80 | 54.43 | 55.62 | 4,428,617 | +0.01(+0.02%) |