Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.80 | 59.80 | 58.59 | 59.21 | 1,135,716 | -0.62(-1.04%) |
May 30, 2018 | 58.85 | 60.16 | 58.77 | 59.83 | 518,663 | +1.36(+2.32%) |
May 29, 2018 | 59.67 | 59.69 | 58.28 | 58.47 | 710,339 | -1.63(-2.71%) |
May 25, 2018 | 60.10 | 60.10 | 60.10 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 60.33 | 60.39 | 59.75 | 60.11 | 774,610 | -0.38(-0.63%) |
May 23, 2018 | 60.79 | 60.98 | 60.15 | 60.50 | 342,704 | -0.49(-0.80%) |
May 22, 2018 | 60.96 | 61.36 | 60.79 | 60.98 | 299,328 | +0.14(+0.22%) |
May 21, 2018 | 60.66 | 60.98 | 60.34 | 60.85 | 673,677 | +0.48(+0.79%) |
May 18, 2018 | 60.54 | 60.69 | 60.17 | 60.37 | 380,240 | -0.14(-0.23%) |
May 17, 2018 | 60.47 | 60.59 | 60.18 | 60.50 | 356,144 | +0.11(+0.18%) |
May 16, 2018 | 60.59 | 60.87 | 60.26 | 60.39 | 457,472 | -0.11(-0.18%) |
May 15, 2018 | 60.09 | 60.74 | 60.06 | 60.50 | 535,775 | +0.28(+0.47%) |
May 14, 2018 | 61.50 | 61.50 | 60.14 | 60.22 | 603,269 | -1.13(-1.84%) |
May 11, 2018 | 61.38 | 61.73 | 60.79 | 61.35 | 413,870 | -0.01(-0.01%) |
May 10, 2018 | 60.90 | 61.61 | 60.56 | 61.36 | 668,819 | +0.58(+0.95%) |
May 09, 2018 | 60.18 | 60.95 | 59.94 | 60.78 | 640,383 | +0.88(+1.47%) |
May 08, 2018 | 59.59 | 59.97 | 59.36 | 59.90 | 637,909 | +0.32(+0.54%) |
May 07, 2018 | 59.88 | 60.44 | 59.39 | 59.57 | 569,935 | -0.18(-0.30%) |
May 04, 2018 | 58.84 | 60.32 | 58.57 | 59.75 | 710,475 | +0.56(+0.95%) |
May 03, 2018 | 59.28 | 59.78 | 58.32 | 59.19 | 872,030 | -0.31(-0.52%) |
May 02, 2018 | 60.59 | 60.71 | 59.39 | 59.50 | 1,033,312 | -1.25(-2.07%) |
May 01, 2018 | 59.93 | 60.84 | 59.75 | 60.75 | 765,017 | +0.72(+1.19%) |
Apr 30, 2018 | 61.12 | 61.40 | 60.03 | 60.03 | 1,330,645 | -0.95(-1.55%) |
Apr 27, 2018 | 60.80 | 61.32 | 60.41 | 60.98 | 846,438 | +0.01(+0.01%) |
Apr 26, 2018 | 61.95 | 63.64 | 59.99 | 60.97 | 1,733,325 | -2.88(-4.52%) |
Apr 25, 2018 | 64.04 | 64.22 | 63.12 | 63.86 | 527,538 | -0.11(-0.17%) |
Apr 24, 2018 | 64.81 | 64.83 | 63.56 | 63.97 | 508,127 | -0.66(-1.02%) |
Apr 23, 2018 | 64.52 | 64.65 | 63.83 | 64.63 | 462,171 | +0.38(+0.60%) |
Apr 20, 2018 | 64.29 | 64.58 | 63.82 | 64.24 | 457,635 | +0.20(+0.31%) |
Apr 19, 2018 | 63.62 | 64.33 | 62.97 | 64.05 | 351,354 | +0.41(+0.64%) |
Apr 18, 2018 | 63.78 | 64.17 | 63.37 | 63.64 | 412,184 | +0.06(+0.09%) |
Apr 17, 2018 | 64.35 | 64.55 | 63.49 | 63.58 | 475,757 | -0.21(-0.33%) |
Apr 16, 2018 | 63.24 | 64.06 | 62.58 | 63.79 | 630,114 | +1.03(+1.65%) |
Apr 13, 2018 | 63.56 | 63.60 | 62.44 | 62.76 | 420,327 | -0.38(-0.61%) |
Apr 12, 2018 | 63.08 | 63.49 | 62.94 | 63.14 | 289,170 | +0.49(+0.78%) |
Apr 11, 2018 | 62.35 | 64.01 | 62.21 | 62.66 | 385,593 | +0.00(+0.00%) |
Apr 10, 2018 | 62.62 | 63.23 | 62.47 | 62.66 | 483,385 | +0.55(+0.88%) |
Apr 09, 2018 | 62.50 | 63.01 | 61.87 | 62.11 | 564,550 | -0.20(-0.32%) |
Apr 06, 2018 | 63.01 | 63.74 | 62.00 | 62.31 | 871,518 | -1.15(-1.82%) |
Apr 05, 2018 | 63.30 | 63.78 | 63.02 | 63.46 | 463,608 | +0.38(+0.61%) |
Apr 04, 2018 | 62.14 | 63.23 | 61.90 | 63.07 | 621,437 | +0.35(+0.56%) |
Apr 03, 2018 | 62.14 | 63.07 | 62.03 | 62.72 | 591,422 | +0.96(+1.55%) |
Apr 02, 2018 | 63.21 | 63.40 | 60.78 | 61.77 | 586,400 | -1.61(-2.55%) |
Mar 29, 2018 | 63.38 | 63.38 | 63.38 | 0 | +0.34(+0.54%) | |
Mar 28, 2018 | 62.54 | 63.52 | 62.21 | 63.04 | 643,721 | +0.62(+1.00%) |
Mar 27, 2018 | 62.60 | 63.30 | 62.07 | 62.42 | 590,532 | -0.01(-0.01%) |
Mar 26, 2018 | 61.82 | 62.57 | 61.24 | 62.42 | 732,542 | +1.31(+2.14%) |
Mar 23, 2018 | 63.01 | 64.20 | 61.01 | 61.12 | 625,272 | -1.56(-2.49%) |
Mar 22, 2018 | 63.92 | 64.32 | 62.64 | 62.68 | 626,895 | -1.80(-2.79%) |
Mar 21, 2018 | 64.51 | 64.91 | 64.23 | 64.48 | 626,834 | +0.13(+0.20%) |
Mar 20, 2018 | 63.83 | 64.70 | 63.62 | 64.35 | 666,336 | +0.70(+1.10%) |
Mar 19, 2018 | 63.37 | 64.00 | 63.26 | 63.65 | 810,778 | -0.02(-0.03%) |
Mar 16, 2018 | 63.04 | 64.10 | 62.97 | 63.67 | 2,942,918 | +0.70(+1.12%) |
Mar 15, 2018 | 62.98 | 63.45 | 62.63 | 62.97 | 884,564 | +0.21(+0.34%) |
Mar 14, 2018 | 63.96 | 63.96 | 62.49 | 62.76 | 617,542 | -0.87(-1.37%) |
Mar 13, 2018 | 64.12 | 64.31 | 63.43 | 63.63 | 589,114 | -0.14(-0.21%) |
Mar 12, 2018 | 65.30 | 65.30 | 63.24 | 63.76 | 653,668 | -1.53(-2.34%) |
Mar 09, 2018 | 64.15 | 65.36 | 63.53 | 65.29 | 651,908 | +1.51(+2.37%) |
Mar 08, 2018 | 64.16 | 64.29 | 63.31 | 63.78 | 568,752 | -0.39(-0.61%) |
Mar 07, 2018 | 63.85 | 64.46 | 63.85 | 64.17 | 681,742 | -0.27(-0.42%) |
Mar 06, 2018 | 64.42 | 64.50 | 63.69 | 64.44 | 490,075 | +0.13(+0.20%) |
Mar 05, 2018 | 63.05 | 64.64 | 62.86 | 64.31 | 596,523 | +1.08(+1.72%) |
Mar 02, 2018 | 61.36 | 63.39 | 61.30 | 63.23 | 906,932 | +1.08(+1.73%) |