Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.07 | 64.21 | 62.29 | 62.36 | 278,113 | -1.76(-2.75%) |
May 30, 2018 | 63.44 | 64.16 | 63.25 | 64.12 | 243,387 | +0.79(+1.25%) |
May 29, 2018 | 63.40 | 64.26 | 62.88 | 63.33 | 203,690 | -0.48(-0.76%) |
May 25, 2018 | 63.81 | 63.81 | 63.81 | 0 | -0.34(-0.54%) | |
May 24, 2018 | 64.29 | 64.58 | 63.89 | 64.15 | 168,866 | -0.29(-0.45%) |
May 23, 2018 | 63.61 | 64.46 | 63.58 | 64.44 | 134,332 | +0.64(+1.01%) |
May 22, 2018 | 65.77 | 65.77 | 63.65 | 63.80 | 270,183 | -1.98(-3.01%) |
May 21, 2018 | 63.88 | 66.15 | 63.48 | 65.78 | 424,141 | +2.21(+3.48%) |
May 18, 2018 | 63.48 | 63.93 | 63.37 | 63.57 | 189,019 | +0.27(+0.43%) |
May 17, 2018 | 62.36 | 63.47 | 62.25 | 63.30 | 177,889 | +0.85(+1.35%) |
May 16, 2018 | 61.93 | 62.83 | 61.22 | 62.45 | 189,055 | +0.61(+0.98%) |
May 15, 2018 | 61.12 | 62.15 | 60.91 | 61.85 | 249,654 | +0.41(+0.67%) |
May 14, 2018 | 61.68 | 61.78 | 61.01 | 61.43 | 157,067 | -0.15(-0.24%) |
May 11, 2018 | 60.78 | 61.62 | 60.22 | 61.58 | 161,540 | +0.99(+1.63%) |
May 10, 2018 | 60.11 | 61.06 | 59.55 | 60.59 | 221,773 | +0.85(+1.43%) |
May 09, 2018 | 59.21 | 60.02 | 57.93 | 59.74 | 210,219 | +0.59(+1.00%) |
May 08, 2018 | 56.39 | 59.69 | 54.95 | 59.15 | 541,124 | +4.45(+8.13%) |
May 07, 2018 | 54.14 | 54.80 | 53.93 | 54.70 | 101,852 | +0.68(+1.26%) |
May 04, 2018 | 52.73 | 54.50 | 52.69 | 54.02 | 114,632 | +1.00(+1.88%) |
May 03, 2018 | 53.13 | 53.47 | 52.51 | 53.03 | 180,042 | +0.03(+0.05%) |
May 02, 2018 | 52.94 | 53.72 | 52.69 | 53.00 | 212,278 | +0.04(+0.08%) |
May 01, 2018 | 53.40 | 53.40 | 52.45 | 52.95 | 155,640 | -0.48(-0.89%) |
Apr 30, 2018 | 54.43 | 54.65 | 53.31 | 53.43 | 150,808 | -1.00(-1.85%) |
Apr 27, 2018 | 54.73 | 54.77 | 53.99 | 54.43 | 57,437 | -0.23(-0.42%) |
Apr 26, 2018 | 55.35 | 55.35 | 54.41 | 54.66 | 105,049 | -0.58(-1.05%) |
Apr 25, 2018 | 54.87 | 55.63 | 54.30 | 55.25 | 119,472 | +0.28(+0.51%) |
Apr 24, 2018 | 56.38 | 56.66 | 54.39 | 54.96 | 131,315 | -1.21(-2.15%) |
Apr 23, 2018 | 56.43 | 56.79 | 55.79 | 56.17 | 92,224 | -0.18(-0.31%) |
Apr 20, 2018 | 56.44 | 56.90 | 56.19 | 56.35 | 55,856 | -0.24(-0.42%) |
Apr 19, 2018 | 56.76 | 57.48 | 56.55 | 56.58 | 115,863 | -0.25(-0.43%) |
Apr 18, 2018 | 55.99 | 56.95 | 55.84 | 56.83 | 195,967 | +1.00(+1.78%) |
Apr 17, 2018 | 55.70 | 56.09 | 55.43 | 55.84 | 114,706 | +0.48(+0.88%) |
Apr 16, 2018 | 54.97 | 55.51 | 54.79 | 55.35 | 105,414 | +0.69(+1.26%) |
Apr 13, 2018 | 55.11 | 55.11 | 54.49 | 54.66 | 87,084 | -0.24(-0.43%) |
Apr 12, 2018 | 54.80 | 55.11 | 54.51 | 54.90 | 71,139 | +0.19(+0.35%) |
Apr 11, 2018 | 54.36 | 54.90 | 54.17 | 54.71 | 76,609 | +0.06(+0.11%) |
Apr 10, 2018 | 54.76 | 55.34 | 54.49 | 54.65 | 145,736 | +0.45(+0.83%) |
Apr 09, 2018 | 54.74 | 55.04 | 54.18 | 54.20 | 66,438 | -0.19(-0.36%) |
Apr 06, 2018 | 55.51 | 55.98 | 53.90 | 54.39 | 190,996 | -1.55(-2.77%) |
Apr 05, 2018 | 54.50 | 56.01 | 54.40 | 55.94 | 143,809 | +1.67(+3.07%) |
Apr 04, 2018 | 53.39 | 54.40 | 53.18 | 54.28 | 108,135 | +0.31(+0.57%) |
Apr 03, 2018 | 53.55 | 54.21 | 53.40 | 53.97 | 159,159 | +0.59(+1.11%) |
Apr 02, 2018 | 54.58 | 55.26 | 52.91 | 53.38 | 107,092 | -1.36(-2.48%) |
Mar 29, 2018 | 54.73 | 54.73 | 54.73 | 0 | +0.21(+0.39%) | |
Mar 28, 2018 | 54.16 | 54.73 | 53.91 | 54.52 | 119,056 | +0.44(+0.81%) |
Mar 27, 2018 | 54.85 | 55.51 | 53.91 | 54.08 | 205,730 | -0.66(-1.21%) |
Mar 26, 2018 | 53.91 | 54.80 | 53.70 | 54.74 | 146,099 | +1.51(+2.83%) |
Mar 23, 2018 | 54.43 | 54.91 | 53.24 | 53.24 | 139,499 | -1.11(-2.04%) |
Mar 22, 2018 | 54.97 | 55.57 | 54.24 | 54.35 | 222,457 | -0.92(-1.66%) |
Mar 21, 2018 | 55.00 | 55.66 | 54.73 | 55.26 | 154,083 | +0.33(+0.61%) |
Mar 20, 2018 | 55.07 | 55.60 | 54.16 | 54.93 | 125,195 | -0.11(-0.21%) |
Mar 19, 2018 | 54.72 | 55.16 | 54.27 | 55.04 | 189,129 | +0.23(+0.42%) |
Mar 16, 2018 | 54.17 | 54.95 | 54.17 | 54.81 | 396,349 | +0.57(+1.05%) |
Mar 15, 2018 | 54.08 | 54.89 | 53.52 | 54.24 | 165,960 | -0.61(-1.12%) |
Mar 14, 2018 | 55.54 | 55.67 | 54.55 | 54.86 | 141,013 | -0.27(-0.49%) |
Mar 13, 2018 | 55.53 | 55.74 | 54.97 | 55.13 | 151,917 | -0.18(-0.32%) |
Mar 12, 2018 | 55.58 | 55.73 | 55.02 | 55.31 | 124,275 | -0.13(-0.24%) |
Mar 09, 2018 | 54.61 | 55.48 | 54.27 | 55.44 | 212,925 | +1.14(+2.10%) |
Mar 08, 2018 | 54.37 | 54.44 | 53.88 | 54.30 | 142,371 | +0.08(+0.15%) |
Mar 07, 2018 | 53.50 | 54.22 | 240,590 | -0.49(-0.90%) | ||
Mar 06, 2018 | 53.41 | 54.71 | 52.99 | 54.71 | 243,335 | +1.49(+2.81%) |
Mar 05, 2018 | 53.58 | 53.58 | 52.41 | 53.22 | 378,696 | -0.66(-1.22%) |
Mar 02, 2018 | 53.58 | 54.13 | 53.33 | 53.87 | 141,354 | +0.05(+0.10%) |