Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.24 | 60.30 | 59.09 | 59.09 | 798,946 | -1.16(-1.92%) |
May 30, 2018 | 60.07 | 60.60 | 59.93 | 60.24 | 846,360 | +0.41(+0.68%) |
May 29, 2018 | 60.23 | 60.55 | 59.47 | 59.84 | 869,779 | -0.81(-1.33%) |
May 25, 2018 | 60.64 | 60.64 | 60.64 | 0 | +0.21(+0.35%) | |
May 24, 2018 | 60.39 | 60.76 | 60.21 | 60.43 | 978,574 | +0.04(+0.06%) |
May 23, 2018 | 60.09 | 60.55 | 60.09 | 60.39 | 590,303 | +0.11(+0.18%) |
May 22, 2018 | 61.43 | 61.46 | 59.47 | 60.28 | 1,625,543 | -1.58(-2.55%) |
May 21, 2018 | 62.25 | 62.44 | 61.69 | 61.86 | 729,376 | -0.05(-0.07%) |
May 18, 2018 | 61.79 | 62.19 | 61.68 | 61.90 | 630,409 | -0.19(-0.31%) |
May 17, 2018 | 62.25 | 62.38 | 61.80 | 62.10 | 783,947 | -0.13(-0.21%) |
May 16, 2018 | 62.36 | 62.38 | 61.88 | 62.23 | 650,806 | -0.16(-0.25%) |
May 15, 2018 | 62.33 | 62.77 | 62.10 | 62.38 | 896,694 | -0.29(-0.46%) |
May 14, 2018 | 63.12 | 63.40 | 62.54 | 62.67 | 748,523 | -0.29(-0.46%) |
May 11, 2018 | 63.19 | 63.67 | 62.78 | 62.96 | 788,527 | -0.09(-0.15%) |
May 10, 2018 | 63.28 | 63.35 | 62.76 | 63.05 | 907,871 | +0.28(+0.44%) |
May 09, 2018 | 61.87 | 63.31 | 61.79 | 62.77 | 1,237,259 | +0.99(+1.61%) |
May 08, 2018 | 61.24 | 61.86 | 61.04 | 61.78 | 601,300 | +0.42(+0.68%) |
May 07, 2018 | 60.59 | 61.49 | 60.13 | 61.37 | 1,037,571 | +1.04(+1.72%) |
May 04, 2018 | 59.26 | 60.85 | 59.19 | 60.33 | 755,552 | +0.97(+1.64%) |
May 03, 2018 | 59.42 | 59.60 | 58.82 | 59.35 | 779,035 | +0.08(+0.14%) |
May 02, 2018 | 59.98 | 60.29 | 59.14 | 59.27 | 951,215 | -0.77(-1.28%) |
May 01, 2018 | 60.09 | 60.20 | 59.56 | 60.04 | 1,023,719 | -0.32(-0.54%) |
Apr 30, 2018 | 61.51 | 61.60 | 60.31 | 60.36 | 876,666 | -1.17(-1.91%) |
Apr 27, 2018 | 61.49 | 61.77 | 61.30 | 61.53 | 513,452 | +0.17(+0.27%) |
Apr 26, 2018 | 61.02 | 61.68 | 60.63 | 61.37 | 1,131,802 | +0.52(+0.85%) |
Apr 25, 2018 | 60.37 | 60.95 | 60.11 | 60.85 | 881,347 | +0.38(+0.63%) |
Apr 24, 2018 | 61.02 | 61.11 | 60.10 | 60.47 | 719,840 | -0.20(-0.34%) |
Apr 23, 2018 | 60.66 | 61.08 | 60.49 | 60.67 | 581,151 | +0.28(+0.46%) |
Apr 20, 2018 | 60.29 | 60.59 | 59.68 | 60.40 | 3,174,139 | +0.10(+0.17%) |
Apr 19, 2018 | 60.50 | 60.63 | 59.81 | 60.29 | 741,889 | -0.24(-0.40%) |
Apr 18, 2018 | 60.53 | 60.96 | 60.03 | 60.54 | 2,021,677 | +0.01(+0.02%) |
Apr 17, 2018 | 59.93 | 60.57 | 59.56 | 60.53 | 2,987,417 | +0.71(+1.19%) |
Apr 16, 2018 | 59.37 | 60.02 | 59.02 | 59.81 | 1,349,406 | +0.56(+0.95%) |
Apr 13, 2018 | 58.80 | 59.37 | 58.23 | 59.25 | 1,598,102 | +0.74(+1.26%) |
Apr 12, 2018 | 58.99 | 59.22 | 58.29 | 58.51 | 1,259,420 | -0.41(-0.69%) |
Apr 11, 2018 | 58.52 | 59.02 | 58.47 | 58.92 | 1,698,096 | -0.01(-0.02%) |
Apr 10, 2018 | 58.22 | 59.11 | 57.64 | 58.93 | 1,431,621 | +1.37(+2.38%) |
Apr 09, 2018 | 57.46 | 58.28 | 57.09 | 57.56 | 1,177,093 | +0.47(+0.83%) |
Apr 06, 2018 | 56.64 | 57.81 | 56.31 | 57.09 | 1,788,184 | +0.29(+0.50%) |
Apr 05, 2018 | 57.29 | 58.06 | 55.50 | 56.80 | 4,130,787 | +1.89(+3.43%) |
Apr 04, 2018 | 54.27 | 55.14 | 53.83 | 54.92 | 2,038,444 | +0.28(+0.51%) |
Apr 03, 2018 | 54.00 | 54.98 | 53.21 | 54.64 | 1,708,609 | +0.98(+1.83%) |
Apr 02, 2018 | 54.06 | 54.38 | 53.09 | 53.66 | 2,030,267 | -0.14(-0.26%) |
Mar 29, 2018 | 53.80 | 53.80 | 53.80 | 0 | +1.69(+3.25%) | |
Mar 28, 2018 | 51.72 | 52.26 | 51.55 | 52.11 | 901,022 | +0.36(+0.70%) |
Mar 27, 2018 | 52.96 | 53.17 | 51.53 | 51.75 | 1,093,640 | -0.40(-0.76%) |
Mar 26, 2018 | 50.39 | 52.29 | 50.38 | 52.14 | 1,228,304 | +2.20(+4.40%) |
Mar 23, 2018 | 50.59 | 51.01 | 49.94 | 49.95 | 872,936 | -0.49(-0.97%) |
Mar 22, 2018 | 50.82 | 51.53 | 50.43 | 50.44 | 689,237 | -0.72(-1.41%) |
Mar 21, 2018 | 51.31 | 51.47 | 50.44 | 51.16 | 832,477 | -0.30(-0.59%) |
Mar 20, 2018 | 51.44 | 51.71 | 51.29 | 51.46 | 457,133 | +0.20(+0.40%) |
Mar 19, 2018 | 51.30 | 51.62 | 51.00 | 51.26 | 1,056,464 | -0.18(-0.34%) |
Mar 16, 2018 | 51.49 | 51.98 | 51.04 | 51.43 | 1,111,515 | +0.04(+0.07%) |
Mar 15, 2018 | 51.95 | 52.34 | 51.09 | 51.40 | 547,071 | -0.43(-0.82%) |
Mar 14, 2018 | 52.44 | 52.59 | 51.65 | 51.82 | 506,754 | -0.36(-0.69%) |
Mar 13, 2018 | 52.97 | 53.22 | 52.08 | 52.18 | 423,935 | -0.73(-1.38%) |
Mar 12, 2018 | 53.10 | 53.10 | 52.53 | 52.91 | 863,585 | -0.06(-0.12%) |
Mar 09, 2018 | 52.66 | 53.03 | 52.36 | 52.98 | 1,046,469 | +0.61(+1.16%) |
Mar 08, 2018 | 52.08 | 52.58 | 51.90 | 52.37 | 908,984 | +0.33(+0.64%) |
Mar 07, 2018 | 52.34 | 52.03 | 943,906 | -0.47(-0.90%) | ||
Mar 06, 2018 | 51.61 | 52.52 | 51.38 | 52.51 | 849,270 | +0.87(+1.68%) |
Mar 05, 2018 | 51.02 | 51.68 | 50.83 | 51.64 | 1,158,687 | +0.47(+0.92%) |
Mar 02, 2018 | 50.11 | 51.22 | 49.94 | 51.17 | 791,257 | +0.84(+1.67%) |