Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.87 | 57.58 | 56.36 | 57.53 | 4,194,103 | +0.66(+1.16%) |
May 30, 2018 | 56.05 | 56.88 | 55.70 | 56.87 | 2,111,538 | +0.82(+1.47%) |
May 29, 2018 | 57.00 | 57.20 | 55.18 | 56.05 | 3,100,003 | -1.39(-2.42%) |
May 25, 2018 | 57.44 | 57.44 | 57.44 | 0 | -0.10(-0.17%) | |
May 24, 2018 | 57.22 | 57.97 | 57.22 | 57.53 | 2,230,718 | -0.14(-0.24%) |
May 23, 2018 | 59.57 | 59.57 | 57.17 | 57.67 | 4,856,825 | -2.40(-4.00%) |
May 22, 2018 | 60.26 | 60.58 | 60.06 | 60.07 | 1,819,685 | -0.02(-0.04%) |
May 21, 2018 | 59.94 | 60.48 | 59.42 | 60.09 | 1,717,903 | +0.26(+0.44%) |
May 18, 2018 | 59.42 | 60.23 | 59.42 | 59.83 | 1,527,907 | +0.53(+0.89%) |
May 17, 2018 | 59.69 | 60.05 | 59.26 | 59.30 | 1,481,059 | -0.39(-0.66%) |
May 16, 2018 | 59.61 | 60.52 | 59.45 | 59.69 | 1,791,667 | +0.25(+0.42%) |
May 15, 2018 | 59.53 | 59.81 | 59.10 | 59.45 | 2,212,159 | -0.40(-0.67%) |
May 14, 2018 | 59.89 | 60.23 | 59.59 | 59.85 | 1,217,802 | -0.08(-0.13%) |
May 11, 2018 | 59.70 | 60.39 | 59.50 | 59.93 | 1,413,870 | +0.37(+0.62%) |
May 10, 2018 | 59.46 | 59.78 | 59.22 | 59.56 | 1,446,526 | +0.26(+0.44%) |
May 09, 2018 | 59.11 | 59.33 | 58.74 | 59.30 | 1,373,799 | +0.34(+0.57%) |
May 08, 2018 | 59.01 | 59.34 | 58.59 | 58.96 | 1,254,807 | -0.14(-0.24%) |
May 07, 2018 | 59.77 | 59.77 | 58.38 | 59.10 | 2,164,696 | -0.42(-0.71%) |
May 04, 2018 | 58.91 | 59.83 | 58.58 | 59.53 | 1,532,554 | +0.36(+0.61%) |
May 03, 2018 | 58.67 | 59.39 | 58.16 | 59.17 | 1,860,683 | +0.49(+0.83%) |
May 02, 2018 | 59.14 | 59.38 | 58.66 | 58.68 | 1,682,186 | -0.56(-0.94%) |
May 01, 2018 | 58.55 | 59.32 | 58.31 | 59.24 | 1,904,043 | +0.45(+0.76%) |
Apr 30, 2018 | 59.39 | 59.84 | 58.78 | 58.79 | 2,055,555 | -0.20(-0.34%) |
Apr 27, 2018 | 59.83 | 59.90 | 58.88 | 58.99 | 1,803,832 | -0.45(-0.77%) |
Apr 26, 2018 | 59.49 | 59.70 | 59.15 | 59.45 | 2,039,533 | +0.08(+0.13%) |
Apr 25, 2018 | 58.55 | 59.65 | 58.31 | 59.37 | 1,956,686 | +0.86(+1.47%) |
Apr 24, 2018 | 59.26 | 59.42 | 58.24 | 58.51 | 2,434,275 | -0.46(-0.78%) |
Apr 23, 2018 | 58.92 | 58.94 | 58.56 | 58.97 | 1,919,108 | +0.11(+0.19%) |
Apr 20, 2018 | 59.79 | 60.18 | 58.49 | 58.86 | 3,527,991 | -1.03(-1.72%) |
Apr 19, 2018 | 60.09 | 60.81 | 59.77 | 59.89 | 3,233,528 | +0.22(+0.37%) |
Apr 18, 2018 | 59.76 | 60.51 | 59.66 | 59.66 | 2,363,213 | -0.12(-0.20%) |
Apr 17, 2018 | 60.05 | 61.26 | 59.23 | 59.78 | 5,370,558 | +0.69(+1.18%) |
Apr 16, 2018 | 57.25 | 59.44 | 56.71 | 59.09 | 5,743,944 | +1.73(+3.02%) |
Apr 13, 2018 | 57.56 | 57.74 | 57.12 | 57.36 | 2,295,910 | +0.17(+0.29%) |
Apr 12, 2018 | 57.69 | 57.87 | 56.73 | 57.19 | 1,400,886 | -0.30(-0.53%) |
Apr 11, 2018 | 57.60 | 57.76 | 57.32 | 57.49 | 1,341,437 | -0.30(-0.52%) |
Apr 10, 2018 | 57.77 | 58.12 | 57.30 | 57.79 | 1,840,539 | +0.63(+1.10%) |
Apr 09, 2018 | 57.54 | 58.09 | 57.08 | 57.16 | 2,468,217 | -0.10(-0.17%) |
Apr 06, 2018 | 57.72 | 58.03 | 56.68 | 57.26 | 1,602,042 | -0.61(-1.05%) |
Apr 05, 2018 | 57.73 | 58.00 | 57.07 | 57.87 | 2,364,417 | +0.39(+0.68%) |
Apr 04, 2018 | 56.42 | 57.56 | 56.12 | 57.48 | 2,709,588 | +0.59(+1.04%) |
Apr 03, 2018 | 57.02 | 57.30 | 56.44 | 56.88 | 2,232,217 | +0.00(+0.00%) |
Apr 02, 2018 | 57.89 | 58.22 | 56.47 | 56.88 | 2,771,693 | -1.12(-1.93%) |
Mar 29, 2018 | 58.00 | 58.00 | 58.00 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 58.10 | 59.20 | 57.87 | 57.98 | 2,381,713 | -0.06(-0.11%) |
Mar 27, 2018 | 57.48 | 58.62 | 57.26 | 58.04 | 3,368,479 | +0.77(+1.34%) |
Mar 26, 2018 | 56.46 | 57.48 | 56.08 | 57.28 | 2,344,555 | +1.25(+2.24%) |
Mar 23, 2018 | 56.49 | 57.08 | 55.94 | 56.02 | 2,174,472 | -0.49(-0.86%) |
Mar 22, 2018 | 57.49 | 57.73 | 56.49 | 56.51 | 2,848,655 | -1.31(-2.26%) |
Mar 21, 2018 | 57.60 | 58.03 | 57.32 | 57.82 | 2,483,822 | +0.21(+0.36%) |
Mar 20, 2018 | 58.95 | 59.18 | 57.38 | 57.61 | 2,622,392 | -1.10(-1.88%) |
Mar 19, 2018 | 58.94 | 59.38 | 58.42 | 58.71 | 2,317,730 | -0.34(-0.57%) |
Mar 16, 2018 | 58.97 | 59.59 | 58.97 | 59.05 | 3,016,305 | +0.08(+0.14%) |
Mar 15, 2018 | 58.97 | 59.15 | 58.31 | 58.97 | 2,840,814 | -0.06(-0.11%) |
Mar 14, 2018 | 59.18 | 59.22 | 58.59 | 59.03 | 2,169,977 | +0.19(+0.33%) |
Mar 13, 2018 | 58.68 | 59.02 | 58.04 | 58.84 | 2,292,671 | +0.22(+0.37%) |
Mar 12, 2018 | 59.05 | 59.29 | 58.51 | 58.62 | 2,688,858 | -0.22(-0.38%) |
Mar 09, 2018 | 58.74 | 59.13 | 58.37 | 58.85 | 2,499,500 | +0.18(+0.30%) |
Mar 08, 2018 | 59.04 | 59.09 | 57.91 | 58.67 | 2,820,960 | +0.00(+0.00%) |
Mar 07, 2018 | 58.26 | 58.67 | 4,216,528 | -0.97(-1.63%) | ||
Mar 06, 2018 | 60.27 | 60.30 | 58.70 | 59.65 | 4,365,064 | -0.43(-0.71%) |
Mar 05, 2018 | 59.77 | 60.46 | 59.77 | 60.07 | 2,415,708 | +0.18(+0.30%) |
Mar 02, 2018 | 59.89 | 60.61 | 59.29 | 59.89 | 2,722,407 | +0.63(+1.07%) |