Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.48 | 67.90 | 67.32 | 67.65 | 561,993 | +0.20(+0.29%) |
May 30, 2018 | 66.95 | 67.55 | 66.80 | 67.46 | 2,175,785 | +0.30(+0.45%) |
May 29, 2018 | 67.90 | 67.90 | 66.86 | 67.16 | 1,954,480 | -1.29(-1.89%) |
May 25, 2018 | 68.45 | 68.45 | 68.45 | 0 | +0.45(+0.67%) | |
May 24, 2018 | 68.03 | 68.06 | 67.22 | 67.99 | 1,972,850 | -0.20(-0.30%) |
May 23, 2018 | 67.45 | 68.20 | 67.44 | 68.20 | 697,966 | -0.02(-0.03%) |
May 22, 2018 | 68.38 | 68.67 | 68.11 | 68.22 | 561,342 | -0.07(-0.10%) |
May 21, 2018 | 68.31 | 68.47 | 68.06 | 68.29 | 291,372 | +0.64(+0.95%) |
May 18, 2018 | 67.69 | 67.80 | 67.52 | 67.65 | 383,786 | -0.36(-0.54%) |
May 17, 2018 | 68.20 | 68.37 | 67.81 | 68.01 | 889,294 | -0.86(-1.25%) |
May 16, 2018 | 68.36 | 68.92 | 68.36 | 68.87 | 600,317 | +1.00(+1.47%) |
May 15, 2018 | 68.21 | 68.21 | 67.65 | 67.88 | 980,376 | -1.29(-1.87%) |
May 14, 2018 | 69.30 | 69.56 | 69.09 | 69.17 | 672,827 | +0.19(+0.27%) |
May 11, 2018 | 69.20 | 69.21 | 68.79 | 68.98 | 189,773 | +0.09(+0.13%) |
May 10, 2018 | 68.17 | 69.12 | 68.17 | 68.89 | 1,217,868 | +1.14(+1.68%) |
May 09, 2018 | 67.89 | 67.99 | 67.52 | 67.75 | 513,080 | +0.06(+0.09%) |
May 08, 2018 | 67.48 | 67.73 | 67.18 | 67.69 | 685,484 | +0.51(+0.76%) |
May 07, 2018 | 66.92 | 67.41 | 66.80 | 67.18 | 357,086 | -0.37(-0.55%) |
May 04, 2018 | 66.61 | 67.69 | 66.43 | 67.56 | 1,375,986 | +0.32(+0.48%) |
May 03, 2018 | 67.23 | 67.44 | 66.39 | 67.24 | 558,038 | -0.14(-0.21%) |
May 02, 2018 | 67.97 | 67.99 | 67.36 | 67.38 | 526,950 | -0.36(-0.53%) |
May 01, 2018 | 67.59 | 67.79 | 66.93 | 67.73 | 691,634 | -0.14(-0.21%) |
Apr 30, 2018 | 68.58 | 68.62 | 67.88 | 67.88 | 879,266 | -0.23(-0.34%) |
Apr 27, 2018 | 68.05 | 68.15 | 67.65 | 68.11 | 457,626 | +0.44(+0.64%) |
Apr 26, 2018 | 67.10 | 67.70 | 67.10 | 67.67 | 477,654 | +0.82(+1.23%) |
Apr 25, 2018 | 66.95 | 67.02 | 66.48 | 66.85 | 437,986 | -0.39(-0.58%) |
Apr 24, 2018 | 67.97 | 68.17 | 66.95 | 67.24 | 630,439 | -0.31(-0.46%) |
Apr 23, 2018 | 67.82 | 67.99 | 67.38 | 67.56 | 501,900 | -0.33(-0.49%) |
Apr 20, 2018 | 68.32 | 68.32 | 67.56 | 67.89 | 743,332 | -0.79(-1.15%) |
Apr 19, 2018 | 69.13 | 69.15 | 68.47 | 68.68 | 1,614,624 | -0.25(-0.36%) |
Apr 18, 2018 | 68.69 | 69.13 | 68.54 | 68.93 | 438,478 | +0.40(+0.58%) |
Apr 17, 2018 | 68.19 | 68.72 | 68.15 | 68.53 | 957,137 | -0.03(-0.04%) |
Apr 16, 2018 | 68.33 | 68.60 | 68.15 | 68.55 | 288,741 | -0.07(-0.10%) |
Apr 13, 2018 | 69.15 | 69.29 | 68.43 | 68.62 | 226,514 | -0.67(-0.96%) |
Apr 12, 2018 | 69.04 | 69.43 | 68.92 | 69.29 | 414,885 | +0.02(+0.03%) |
Apr 11, 2018 | 69.02 | 69.48 | 69.00 | 69.27 | 437,158 | +0.01(+0.01%) |
Apr 10, 2018 | 68.93 | 69.35 | 68.67 | 69.27 | 901,487 | +1.37(+2.02%) |
Apr 09, 2018 | 67.96 | 68.55 | 67.74 | 67.89 | 769,480 | +0.80(+1.19%) |
Apr 06, 2018 | 67.95 | 68.35 | 66.82 | 67.09 | 3,634,619 | -1.50(-2.18%) |
Apr 05, 2018 | 68.55 | 68.87 | 68.31 | 68.59 | 359,726 | +0.17(+0.25%) |
Apr 04, 2018 | 66.67 | 68.51 | 66.50 | 68.42 | 727,678 | -0.15(-0.22%) |
Apr 03, 2018 | 68.43 | 68.62 | 67.94 | 68.57 | 410,613 | +0.85(+1.25%) |
Apr 02, 2018 | 68.65 | 68.84 | 67.16 | 67.73 | 423,687 | -1.29(-1.87%) |
Mar 29, 2018 | 69.02 | 69.02 | 69.02 | 0 | +1.22(+1.80%) | |
Mar 28, 2018 | 68.05 | 68.10 | 67.32 | 67.80 | 638,033 | -0.36(-0.52%) |
Mar 27, 2018 | 69.21 | 69.40 | 67.92 | 68.15 | 3,541,640 | -1.05(-1.52%) |
Mar 26, 2018 | 68.81 | 69.25 | 67.92 | 69.20 | 2,946,313 | +2.23(+3.34%) |
Mar 23, 2018 | 68.39 | 68.54 | 66.94 | 66.97 | 707,118 | -1.42(-2.07%) |
Mar 22, 2018 | 69.21 | 69.43 | 68.35 | 68.38 | 913,009 | -2.43(-3.43%) |
Mar 21, 2018 | 70.51 | 71.03 | 70.29 | 70.81 | 458,569 | +0.07(+0.10%) |
Mar 20, 2018 | 70.45 | 70.92 | 70.45 | 70.74 | 464,489 | +0.76(+1.08%) |
Mar 19, 2018 | 70.33 | 70.43 | 69.59 | 69.99 | 302,443 | -0.79(-1.12%) |
Mar 16, 2018 | 70.72 | 70.90 | 70.65 | 70.78 | 493,653 | -0.12(-0.16%) |
Mar 15, 2018 | 71.11 | 71.33 | 70.65 | 70.89 | 1,431,756 | +0.13(+0.19%) |
Mar 14, 2018 | 70.97 | 71.17 | 70.41 | 70.76 | 670,871 | +0.25(+0.35%) |
Mar 13, 2018 | 71.31 | 71.44 | 70.28 | 70.51 | 2,492,759 | -0.51(-0.71%) |
Mar 12, 2018 | 70.96 | 71.16 | 70.71 | 71.02 | 561,862 | +0.21(+0.30%) |
Mar 09, 2018 | 69.81 | 70.81 | 69.81 | 70.81 | 989,340 | +1.52(+2.20%) |
Mar 08, 2018 | 69.33 | 69.46 | 68.99 | 69.28 | 551,169 | +0.27(+0.39%) |
Mar 07, 2018 | 69.05 | 68.24 | 69.02 | 636,223 | -0.01(-0.01%) | |
Mar 06, 2018 | 69.32 | 69.49 | 68.78 | 69.03 | 715,046 | +0.76(+1.11%) |
Mar 05, 2018 | 67.50 | 68.45 | 67.48 | 68.27 | 976,974 | -0.19(-0.27%) |
Mar 02, 2018 | 67.52 | 68.57 | 67.15 | 68.46 | 906,293 | +0.26(+0.38%) |