Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.56 | 60.58 | 59.21 | 59.38 | 2,787,417 | -1.23(-2.02%) |
May 30, 2018 | 60.47 | 61.00 | 60.33 | 60.60 | 1,604,540 | +0.14(+0.23%) |
May 29, 2018 | 61.20 | 61.44 | 60.06 | 60.46 | 1,849,900 | -1.22(-1.97%) |
May 25, 2018 | 61.68 | 61.68 | 61.68 | 0 | -0.53(-0.85%) | |
May 24, 2018 | 61.85 | 62.51 | 61.68 | 62.21 | 1,786,743 | +0.04(+0.07%) |
May 23, 2018 | 61.81 | 62.26 | 61.38 | 62.17 | 1,502,171 | +0.06(+0.09%) |
May 22, 2018 | 63.34 | 63.45 | 62.10 | 62.11 | 1,905,331 | -1.22(-1.93%) |
May 21, 2018 | 63.77 | 64.16 | 63.09 | 63.34 | 1,452,307 | -0.21(-0.33%) |
May 18, 2018 | 63.12 | 63.62 | 62.87 | 63.55 | 2,516,715 | +0.42(+0.67%) |
May 17, 2018 | 62.61 | 63.24 | 62.35 | 63.13 | 1,527,751 | +0.47(+0.74%) |
May 16, 2018 | 62.16 | 62.77 | 62.13 | 62.66 | 1,210,189 | +0.43(+0.70%) |
May 15, 2018 | 62.04 | 62.25 | 61.62 | 62.23 | 1,401,887 | -0.04(-0.07%) |
May 14, 2018 | 61.82 | 62.61 | 61.79 | 62.27 | 2,148,070 | +0.55(+0.90%) |
May 11, 2018 | 61.71 | 62.00 | 61.37 | 61.71 | 1,236,794 | +0.07(+0.11%) |
May 10, 2018 | 61.61 | 61.73 | 61.30 | 61.65 | 1,126,799 | +0.26(+0.43%) |
May 09, 2018 | 60.60 | 61.46 | 60.39 | 61.39 | 1,533,062 | +0.79(+1.31%) |
May 08, 2018 | 60.02 | 60.61 | 59.86 | 60.60 | 1,383,661 | +0.58(+0.97%) |
May 07, 2018 | 59.89 | 60.31 | 59.71 | 60.02 | 1,612,972 | +0.20(+0.34%) |
May 04, 2018 | 58.75 | 59.89 | 58.58 | 59.81 | 1,536,145 | +0.64(+1.08%) |
May 03, 2018 | 57.85 | 59.36 | 57.61 | 59.18 | 2,325,922 | +0.81(+1.38%) |
May 02, 2018 | 58.76 | 59.05 | 58.11 | 58.37 | 2,438,357 | -0.42(-0.72%) |
May 01, 2018 | 57.40 | 58.81 | 57.01 | 58.79 | 2,420,867 | +1.41(+2.46%) |
Apr 30, 2018 | 58.47 | 58.69 | 57.38 | 57.38 | 2,044,677 | -0.82(-1.40%) |
Apr 27, 2018 | 58.47 | 58.62 | 56.38 | 58.20 | 4,523,775 | -0.78(-1.33%) |
Apr 26, 2018 | 59.13 | 59.34 | 58.52 | 58.98 | 3,272,891 | +0.06(+0.10%) |
Apr 25, 2018 | 59.43 | 59.66 | 58.75 | 58.92 | 2,152,165 | -0.69(-1.16%) |
Apr 24, 2018 | 62.57 | 62.78 | 58.97 | 59.62 | 2,228,222 | -2.65(-4.26%) |
Apr 23, 2018 | 62.80 | 62.84 | 62.09 | 62.27 | 1,388,938 | -0.36(-0.57%) |
Apr 20, 2018 | 62.80 | 62.91 | 62.16 | 62.63 | 1,621,572 | -0.02(-0.04%) |
Apr 19, 2018 | 62.94 | 63.21 | 62.32 | 62.65 | 1,332,266 | -0.30(-0.48%) |
Apr 18, 2018 | 63.03 | 63.49 | 62.57 | 62.96 | 1,169,779 | +0.33(+0.53%) |
Apr 17, 2018 | 61.87 | 63.29 | 61.79 | 62.62 | 2,579,992 | +1.20(+1.95%) |
Apr 16, 2018 | 61.54 | 61.63 | 61.12 | 61.42 | 1,754,754 | +0.46(+0.75%) |
Apr 13, 2018 | 61.50 | 61.88 | 60.52 | 60.96 | 3,035,084 | -0.04(-0.07%) |
Apr 12, 2018 | 61.21 | 61.52 | 60.91 | 61.00 | 1,628,818 | +0.24(+0.40%) |
Apr 11, 2018 | 61.31 | 61.51 | 60.69 | 60.76 | 1,382,807 | -1.10(-1.78%) |
Apr 10, 2018 | 61.32 | 62.00 | 61.18 | 61.86 | 1,949,002 | +1.38(+2.28%) |
Apr 09, 2018 | 61.16 | 61.68 | 60.34 | 60.48 | 2,552,983 | -0.50(-0.82%) |
Apr 06, 2018 | 62.59 | 62.85 | 60.29 | 60.98 | 1,983,847 | -2.20(-3.49%) |
Apr 05, 2018 | 63.11 | 63.72 | 62.74 | 63.18 | 1,606,171 | +0.64(+1.03%) |
Apr 04, 2018 | 61.22 | 62.57 | 60.72 | 62.54 | 2,198,922 | +0.27(+0.43%) |
Apr 03, 2018 | 61.76 | 62.31 | 61.08 | 62.27 | 1,966,295 | +0.70(+1.14%) |
Apr 02, 2018 | 63.00 | 63.16 | 60.85 | 61.57 | 2,060,550 | -1.70(-2.68%) |
Mar 29, 2018 | 63.27 | 63.27 | 63.27 | 0 | +0.71(+1.13%) | |
Mar 28, 2018 | 62.83 | 62.92 | 61.85 | 62.56 | 2,222,280 | -0.12(-0.20%) |
Mar 27, 2018 | 63.76 | 64.04 | 62.41 | 62.68 | 1,924,528 | -1.05(-1.65%) |
Mar 26, 2018 | 63.09 | 63.81 | 62.55 | 63.73 | 2,119,677 | +1.69(+2.72%) |
Mar 23, 2018 | 62.64 | 63.40 | 62.00 | 62.04 | 2,584,246 | -0.55(-0.87%) |
Mar 22, 2018 | 63.30 | 63.84 | 62.45 | 62.59 | 1,889,808 | -1.35(-2.12%) |
Mar 21, 2018 | 63.83 | 64.64 | 63.27 | 63.94 | 1,407,898 | +0.16(+0.24%) |
Mar 20, 2018 | 63.74 | 64.05 | 63.48 | 63.79 | 1,586,817 | +0.31(+0.49%) |
Mar 19, 2018 | 63.81 | 63.81 | 62.85 | 63.48 | 1,148,134 | -0.37(-0.58%) |
Mar 16, 2018 | 63.67 | 64.01 | 63.34 | 63.84 | 2,472,698 | +0.11(+0.17%) |
Mar 15, 2018 | 63.47 | 64.00 | 63.02 | 63.74 | 888,641 | +0.40(+0.63%) |
Mar 14, 2018 | 64.02 | 64.39 | 63.37 | 63.34 | 1,446,067 | -0.31(-0.49%) |
Mar 13, 2018 | 64.26 | 64.65 | 63.50 | 63.65 | 1,983,604 | -0.44(-0.69%) |
Mar 12, 2018 | 65.45 | 65.46 | 63.65 | 64.09 | 1,490,582 | -1.42(-2.17%) |
Mar 09, 2018 | 64.33 | 65.54 | 63.76 | 65.51 | 2,583,357 | +1.56(+2.44%) |
Mar 08, 2018 | 63.84 | 64.03 | 63.15 | 63.95 | 2,749,612 | +0.33(+0.51%) |
Mar 07, 2018 | 63.73 | 63.62 | 3,593,397 | +2.32(+3.78%) | ||
Mar 06, 2018 | 60.94 | 61.61 | 60.48 | 61.31 | 1,720,857 | +0.70(+1.16%) |
Mar 05, 2018 | 60.01 | 60.89 | 59.67 | 60.60 | 1,568,722 | +0.22(+0.36%) |
Mar 02, 2018 | 60.40 | 60.78 | 59.81 | 60.38 | 2,372,487 | -0.58(-0.95%) |