Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.89 | 61.36 | 60.53 | 60.69 | 1,548,796 | -0.27(-0.44%) |
May 30, 2018 | 60.28 | 61.21 | 60.22 | 60.96 | 1,348,066 | +1.07(+1.79%) |
May 29, 2018 | 60.92 | 61.19 | 59.58 | 59.88 | 1,141,594 | -1.66(-2.69%) |
May 25, 2018 | 61.54 | 61.54 | 61.54 | 0 | -0.48(-0.78%) | |
May 24, 2018 | 61.79 | 62.05 | 61.59 | 62.02 | 951,991 | +0.13(+0.21%) |
May 23, 2018 | 61.80 | 62.07 | 61.55 | 61.90 | 639,712 | -0.12(-0.19%) |
May 22, 2018 | 61.98 | 62.25 | 61.83 | 62.01 | 585,581 | +0.03(+0.04%) |
May 21, 2018 | 61.59 | 62.11 | 61.59 | 61.99 | 674,094 | +0.53(+0.86%) |
May 18, 2018 | 60.95 | 61.70 | 60.80 | 61.46 | 1,295,621 | +0.54(+0.88%) |
May 17, 2018 | 60.49 | 61.07 | 60.27 | 60.92 | 1,097,230 | +0.29(+0.48%) |
May 16, 2018 | 60.89 | 61.17 | 60.55 | 60.63 | 818,620 | -0.22(-0.36%) |
May 15, 2018 | 61.19 | 61.67 | 60.70 | 60.85 | 872,279 | -0.63(-1.02%) |
May 14, 2018 | 62.77 | 62.95 | 61.44 | 61.48 | 907,158 | -1.08(-1.73%) |
May 11, 2018 | 62.95 | 63.27 | 62.47 | 62.56 | 841,648 | -0.47(-0.75%) |
May 10, 2018 | 62.60 | 63.09 | 62.36 | 63.03 | 1,128,123 | +0.55(+0.87%) |
May 09, 2018 | 62.61 | 62.85 | 61.89 | 62.49 | 765,233 | -0.05(-0.07%) |
May 08, 2018 | 62.45 | 62.80 | 62.33 | 62.53 | 1,011,969 | -0.28(-0.45%) |
May 07, 2018 | 62.71 | 63.12 | 62.43 | 62.81 | 795,474 | +0.07(+0.12%) |
May 04, 2018 | 62.01 | 62.95 | 61.69 | 62.74 | 895,779 | +0.35(+0.55%) |
May 03, 2018 | 62.07 | 62.64 | 61.11 | 62.40 | 1,509,862 | -0.07(-0.12%) |
May 02, 2018 | 62.54 | 63.52 | 60.99 | 62.47 | 2,415,079 | -1.16(-1.82%) |
May 01, 2018 | 63.66 | 63.76 | 62.89 | 63.62 | 1,204,017 | -0.07(-0.11%) |
Apr 30, 2018 | 64.31 | 64.56 | 63.69 | 63.70 | 924,706 | -0.57(-0.89%) |
Apr 27, 2018 | 63.68 | 64.39 | 63.53 | 64.27 | 594,217 | +0.35(+0.56%) |
Apr 26, 2018 | 63.33 | 64.31 | 62.52 | 63.92 | 1,087,214 | +0.77(+1.23%) |
Apr 25, 2018 | 63.29 | 63.56 | 62.51 | 63.14 | 940,883 | -0.16(-0.26%) |
Apr 24, 2018 | 64.12 | 64.16 | 62.74 | 63.31 | 773,077 | -0.65(-1.01%) |
Apr 23, 2018 | 63.68 | 64.02 | 63.22 | 63.95 | 796,717 | +0.27(+0.43%) |
Apr 20, 2018 | 63.92 | 64.08 | 63.25 | 63.68 | 1,024,464 | -0.12(-0.19%) |
Apr 19, 2018 | 63.56 | 64.08 | 63.38 | 63.80 | 956,158 | +0.25(+0.40%) |
Apr 18, 2018 | 63.55 | 63.91 | 63.23 | 63.54 | 950,873 | +0.15(+0.24%) |
Apr 17, 2018 | 63.58 | 63.87 | 63.25 | 63.39 | 1,155,936 | +0.34(+0.53%) |
Apr 16, 2018 | 62.76 | 63.60 | 62.66 | 63.05 | 617,334 | +0.76(+1.21%) |
Apr 13, 2018 | 62.81 | 63.01 | 62.18 | 62.30 | 930,750 | -0.10(-0.16%) |
Apr 12, 2018 | 62.11 | 62.79 | 62.00 | 62.40 | 750,459 | +0.46(+0.75%) |
Apr 11, 2018 | 61.70 | 62.16 | 61.42 | 61.93 | 730,928 | -0.29(-0.47%) |
Apr 10, 2018 | 62.13 | 62.55 | 61.78 | 62.22 | 1,220,716 | +0.86(+1.39%) |
Apr 09, 2018 | 61.29 | 62.23 | 61.07 | 61.37 | 820,053 | +0.31(+0.51%) |
Apr 06, 2018 | 61.79 | 62.15 | 60.59 | 61.06 | 1,026,384 | -1.22(-1.96%) |
Apr 05, 2018 | 62.47 | 62.64 | 62.05 | 62.28 | 701,431 | +0.03(+0.04%) |
Apr 04, 2018 | 60.97 | 62.36 | 60.84 | 62.25 | 1,320,029 | +0.50(+0.81%) |
Apr 03, 2018 | 61.18 | 61.91 | 60.97 | 61.75 | 1,342,634 | +0.68(+1.12%) |
Apr 02, 2018 | 62.48 | 62.57 | 60.13 | 61.07 | 1,403,478 | -1.48(-2.37%) |
Mar 29, 2018 | 62.55 | 62.55 | 62.55 | 0 | +0.48(+0.78%) | |
Mar 28, 2018 | 61.68 | 62.47 | 61.22 | 62.07 | 1,037,533 | +0.61(+0.99%) |
Mar 27, 2018 | 62.25 | 62.58 | 61.09 | 61.46 | 913,012 | -0.64(-1.03%) |
Mar 26, 2018 | 61.21 | 62.14 | 60.78 | 62.10 | 2,183,071 | +1.40(+2.31%) |
Mar 23, 2018 | 62.41 | 62.59 | 60.63 | 60.69 | 1,422,636 | -1.71(-2.74%) |
Mar 22, 2018 | 63.49 | 64.01 | 62.38 | 62.41 | 1,067,442 | -1.55(-2.42%) |
Mar 21, 2018 | 64.53 | 64.65 | 63.93 | 63.95 | 827,439 | -0.53(-0.82%) |
Mar 20, 2018 | 64.43 | 64.77 | 64.23 | 64.48 | 824,382 | +0.30(+0.47%) |
Mar 19, 2018 | 64.65 | 64.98 | 63.77 | 64.18 | 1,414,371 | -0.45(-0.69%) |
Mar 16, 2018 | 64.38 | 64.98 | 64.19 | 64.63 | 2,817,522 | +0.25(+0.38%) |
Mar 15, 2018 | 64.72 | 64.78 | 64.17 | 64.38 | 907,764 | +0.00(+0.00%) |
Mar 14, 2018 | 65.00 | 65.00 | 64.13 | 64.38 | 931,832 | -0.48(-0.74%) |
Mar 13, 2018 | 65.65 | 65.67 | 64.74 | 64.86 | 1,022,965 | -0.40(-0.61%) |
Mar 12, 2018 | 66.00 | 66.00 | 64.98 | 65.26 | 1,169,129 | -0.84(-1.27%) |
Mar 09, 2018 | 64.88 | 66.23 | 64.05 | 66.10 | 1,841,912 | +2.35(+3.68%) |
Mar 08, 2018 | 63.64 | 63.82 | 63.12 | 63.75 | 829,453 | +0.46(+0.72%) |
Mar 07, 2018 | 63.63 | 63.30 | 774,367 | -0.05(-0.09%) | ||
Mar 06, 2018 | 63.50 | 63.50 | 62.62 | 63.35 | 918,738 | -0.05(-0.07%) |
Mar 05, 2018 | 62.22 | 63.66 | 62.15 | 63.40 | 1,304,997 | +0.91(+1.46%) |
Mar 02, 2018 | 61.83 | 62.57 | 61.55 | 62.49 | 888,381 | +0.26(+0.42%) |