Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.36 | 61.40 | 60.74 | 61.15 | 645,358 | -0.15(-0.24%) |
May 30, 2018 | 61.10 | 61.62 | 60.89 | 61.29 | 376,603 | +0.30(+0.50%) |
May 29, 2018 | 60.98 | 61.40 | 60.81 | 60.99 | 461,917 | -0.62(-1.00%) |
May 25, 2018 | 61.61 | 61.61 | 61.61 | 0 | -0.29(-0.46%) | |
May 24, 2018 | 61.57 | 62.05 | 61.28 | 61.89 | 298,757 | +0.42(+0.68%) |
May 23, 2018 | 61.15 | 61.69 | 60.78 | 61.48 | 366,735 | +0.14(+0.23%) |
May 22, 2018 | 61.87 | 62.33 | 61.28 | 61.34 | 416,266 | -0.26(-0.42%) |
May 21, 2018 | 61.24 | 61.75 | 60.94 | 61.60 | 263,539 | +0.35(+0.57%) |
May 18, 2018 | 61.13 | 61.53 | 60.77 | 61.25 | 573,168 | -0.16(-0.25%) |
May 17, 2018 | 61.58 | 61.75 | 61.08 | 61.41 | 375,741 | -0.12(-0.20%) |
May 16, 2018 | 61.81 | 62.44 | 61.24 | 61.53 | 416,417 | -0.12(-0.20%) |
May 15, 2018 | 61.86 | 62.10 | 60.99 | 61.65 | 697,342 | -1.37(-2.17%) |
May 14, 2018 | 63.79 | 63.90 | 62.66 | 63.02 | 375,126 | -0.58(-0.91%) |
May 11, 2018 | 64.42 | 64.63 | 63.51 | 63.60 | 390,934 | -0.78(-1.21%) |
May 10, 2018 | 65.23 | 65.52 | 63.79 | 64.38 | 658,498 | -0.01(-0.01%) |
May 09, 2018 | 64.29 | 64.97 | 64.09 | 64.39 | 501,138 | -0.13(-0.20%) |
May 08, 2018 | 63.89 | 64.77 | 63.21 | 64.52 | 599,033 | +0.27(+0.42%) |
May 07, 2018 | 63.75 | 64.65 | 63.49 | 64.25 | 514,922 | +0.44(+0.69%) |
May 04, 2018 | 63.05 | 64.10 | 63.05 | 63.81 | 458,234 | +0.40(+0.63%) |
May 03, 2018 | 63.06 | 63.44 | 62.39 | 63.41 | 525,023 | +1.15(+1.85%) |
May 02, 2018 | 62.15 | 63.44 | 61.94 | 62.26 | 874,466 | +0.33(+0.53%) |
May 01, 2018 | 61.10 | 62.06 | 60.81 | 61.93 | 412,105 | +0.42(+0.69%) |
Apr 30, 2018 | 61.64 | 62.07 | 61.14 | 61.50 | 497,851 | -0.64(-1.03%) |
Apr 27, 2018 | 61.67 | 62.22 | 61.61 | 62.14 | 353,734 | +0.47(+0.76%) |
Apr 26, 2018 | 61.01 | 61.92 | 60.84 | 61.68 | 344,887 | +0.68(+1.11%) |
Apr 25, 2018 | 60.85 | 61.50 | 60.46 | 61.00 | 315,094 | -0.52(-0.85%) |
Apr 24, 2018 | 61.25 | 61.59 | 60.83 | 61.52 | 429,434 | +0.59(+0.97%) |
Apr 23, 2018 | 61.10 | 61.53 | 60.77 | 60.93 | 453,805 | -0.79(-1.28%) |
Apr 20, 2018 | 61.82 | 62.02 | 60.44 | 61.72 | 653,944 | -0.33(-0.53%) |
Apr 19, 2018 | 63.05 | 63.05 | 61.23 | 62.05 | 654,757 | -0.75(-1.19%) |
Apr 18, 2018 | 63.24 | 63.70 | 62.70 | 62.79 | 1,027,506 | +0.03(+0.04%) |
Apr 17, 2018 | 61.91 | 63.14 | 61.80 | 62.77 | 708,920 | +0.81(+1.32%) |
Apr 16, 2018 | 61.71 | 62.55 | 61.39 | 61.95 | 778,266 | +0.38(+0.62%) |
Apr 13, 2018 | 61.01 | 61.70 | 60.70 | 61.57 | 899,145 | +1.14(+1.89%) |
Apr 12, 2018 | 59.66 | 61.13 | 59.57 | 60.43 | 729,736 | +0.28(+0.46%) |
Apr 11, 2018 | 60.66 | 61.84 | 59.98 | 60.15 | 1,399,211 | +0.13(+0.22%) |
Apr 10, 2018 | 59.79 | 60.23 | 59.65 | 60.02 | 659,961 | +0.71(+1.20%) |
Apr 09, 2018 | 58.70 | 59.59 | 58.46 | 59.31 | 544,281 | +0.54(+0.91%) |
Apr 06, 2018 | 59.01 | 59.38 | 58.55 | 58.77 | 435,433 | +0.16(+0.28%) |
Apr 05, 2018 | 58.20 | 58.77 | 58.04 | 58.61 | 806,632 | +0.10(+0.18%) |
Apr 04, 2018 | 59.41 | 59.46 | 57.93 | 58.50 | 577,713 | -0.35(-0.59%) |
Apr 03, 2018 | 60.19 | 60.34 | 58.66 | 58.85 | 865,387 | -1.46(-2.43%) |
Apr 02, 2018 | 59.86 | 60.93 | 59.54 | 60.32 | 611,395 | +1.04(+1.75%) |
Mar 29, 2018 | 59.28 | 59.28 | 59.28 | 0 | +1.20(+2.06%) | |
Mar 28, 2018 | 60.46 | 60.60 | 57.37 | 58.08 | 1,382,172 | -2.61(-4.30%) |
Mar 27, 2018 | 61.01 | 61.40 | 60.58 | 60.69 | 814,407 | -0.50(-0.82%) |
Mar 26, 2018 | 60.64 | 61.23 | 60.21 | 61.19 | 628,371 | +1.10(+1.83%) |
Mar 23, 2018 | 59.96 | 60.55 | 59.61 | 60.09 | 932,278 | +1.01(+1.72%) |
Mar 22, 2018 | 60.75 | 60.75 | 58.95 | 59.08 | 1,083,722 | -1.97(-3.22%) |
Mar 21, 2018 | 60.67 | 61.59 | 60.00 | 61.04 | 1,010,657 | +0.90(+1.50%) |
Mar 20, 2018 | 59.86 | 60.20 | 59.65 | 60.14 | 632,272 | +0.03(+0.06%) |
Mar 19, 2018 | 59.56 | 60.28 | 59.15 | 60.11 | 663,489 | +0.55(+0.92%) |
Mar 16, 2018 | 59.24 | 59.82 | 59.15 | 59.56 | 2,158,976 | +0.42(+0.72%) |
Mar 15, 2018 | 59.19 | 59.71 | 59.02 | 59.14 | 596,152 | -0.37(-0.63%) |
Mar 14, 2018 | 60.06 | 60.34 | 59.38 | 59.51 | 603,334 | -0.11(-0.19%) |
Mar 13, 2018 | 59.19 | 59.78 | 59.14 | 59.62 | 571,805 | +0.54(+0.92%) |
Mar 12, 2018 | 58.25 | 59.25 | 58.13 | 59.08 | 721,687 | +0.45(+0.76%) |
Mar 09, 2018 | 57.85 | 58.83 | 57.52 | 58.63 | 755,633 | +0.41(+0.71%) |
Mar 08, 2018 | 60.29 | 60.64 | 57.18 | 58.22 | 1,510,644 | -2.67(-4.39%) |
Mar 07, 2018 | 60.22 | 60.90 | 825,060 | -0.50(-0.81%) | ||
Mar 06, 2018 | 61.14 | 61.96 | 60.99 | 61.39 | 880,937 | +1.08(+1.80%) |
Mar 05, 2018 | 60.42 | 60.46 | 59.87 | 60.31 | 840,532 | -0.38(-0.62%) |
Mar 02, 2018 | 61.33 | 61.60 | 60.59 | 60.69 | 475,965 | -0.03(-0.04%) |