Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.35 | 60.41 | 57.97 | 58.09 | 3,612,546 | -2.37(-3.92%) |
May 30, 2018 | 60.60 | 61.10 | 60.04 | 60.45 | 2,936,061 | +0.11(+0.18%) |
May 29, 2018 | 59.45 | 60.73 | 59.16 | 60.34 | 3,443,626 | +0.69(+1.15%) |
May 25, 2018 | 59.66 | 59.66 | 59.66 | 0 | +0.18(+0.30%) | |
May 24, 2018 | 58.85 | 59.53 | 58.27 | 59.48 | 3,389,455 | +0.28(+0.48%) |
May 23, 2018 | 58.16 | 59.40 | 58.16 | 59.19 | 3,074,473 | +1.00(+1.72%) |
May 22, 2018 | 58.29 | 59.11 | 58.07 | 58.19 | 3,056,564 | -0.01(-0.01%) |
May 21, 2018 | 58.65 | 58.72 | 57.84 | 58.20 | 2,255,025 | -0.02(-0.03%) |
May 18, 2018 | 58.65 | 58.65 | 57.36 | 58.22 | 2,431,797 | -0.63(-1.06%) |
May 17, 2018 | 58.67 | 59.24 | 58.56 | 58.84 | 2,098,294 | +0.07(+0.12%) |
May 16, 2018 | 57.81 | 58.90 | 57.75 | 58.77 | 2,032,507 | +1.10(+1.90%) |
May 15, 2018 | 57.67 | 57.73 | 56.88 | 57.68 | 2,541,836 | -0.29(-0.50%) |
May 14, 2018 | 58.49 | 58.75 | 57.73 | 57.97 | 2,221,636 | -0.54(-0.92%) |
May 11, 2018 | 58.31 | 58.90 | 58.05 | 58.51 | 2,031,339 | +0.45(+0.78%) |
May 10, 2018 | 58.02 | 58.68 | 57.94 | 58.05 | 2,101,558 | +0.39(+0.67%) |
May 09, 2018 | 57.30 | 58.13 | 57.25 | 57.67 | 2,832,402 | +0.52(+0.92%) |
May 08, 2018 | 57.25 | 57.31 | 56.48 | 57.14 | 2,855,776 | -0.48(-0.83%) |
May 07, 2018 | 56.27 | 58.29 | 55.38 | 57.62 | 4,965,140 | +0.21(+0.37%) |
May 04, 2018 | 56.36 | 57.69 | 55.87 | 57.41 | 2,824,101 | +0.79(+1.39%) |
May 03, 2018 | 57.94 | 58.07 | 56.42 | 56.62 | 2,904,713 | -1.23(-2.13%) |
May 02, 2018 | 59.44 | 59.53 | 57.69 | 57.86 | 2,135,133 | -1.77(-2.98%) |
May 01, 2018 | 60.01 | 60.01 | 58.89 | 59.63 | 1,610,113 | -0.46(-0.77%) |
Apr 30, 2018 | 61.11 | 61.31 | 59.96 | 60.09 | 1,860,749 | -1.07(-1.75%) |
Apr 27, 2018 | 60.99 | 61.51 | 60.72 | 61.17 | 1,169,986 | +0.27(+0.45%) |
Apr 26, 2018 | 60.60 | 61.11 | 60.20 | 60.89 | 1,611,624 | +0.51(+0.84%) |
Apr 25, 2018 | 60.20 | 61.39 | 59.99 | 60.38 | 2,519,247 | +0.06(+0.10%) |
Apr 24, 2018 | 60.42 | 60.69 | 59.91 | 60.33 | 1,933,429 | +0.13(+0.21%) |
Apr 23, 2018 | 59.53 | 60.21 | 58.70 | 60.20 | 2,481,343 | +0.87(+1.47%) |
Apr 20, 2018 | 60.08 | 60.51 | 59.01 | 59.32 | 2,345,960 | -1.01(-1.68%) |
Apr 19, 2018 | 60.81 | 60.88 | 60.02 | 60.33 | 1,631,095 | -0.62(-1.01%) |
Apr 18, 2018 | 61.29 | 61.29 | 60.78 | 60.95 | 1,289,547 | -0.30(-0.49%) |
Apr 17, 2018 | 61.24 | 61.41 | 60.84 | 61.25 | 1,888,450 | +0.14(+0.22%) |
Apr 16, 2018 | 60.47 | 61.41 | 60.29 | 61.11 | 1,766,359 | +0.96(+1.60%) |
Apr 13, 2018 | 60.18 | 60.45 | 59.84 | 60.15 | 1,739,519 | +0.02(+0.03%) |
Apr 12, 2018 | 60.83 | 60.86 | 60.02 | 60.14 | 1,916,527 | -0.49(-0.81%) |
Apr 11, 2018 | 60.35 | 60.74 | 59.91 | 60.62 | 1,719,233 | +0.01(+0.01%) |
Apr 10, 2018 | 60.96 | 61.18 | 60.34 | 60.62 | 1,879,305 | +0.38(+0.63%) |
Apr 09, 2018 | 60.37 | 61.02 | 59.92 | 60.24 | 1,844,410 | +0.14(+0.23%) |
Apr 06, 2018 | 60.71 | 61.58 | 59.64 | 60.10 | 3,405,856 | -0.74(-1.21%) |
Apr 05, 2018 | 61.72 | 61.83 | 60.34 | 60.84 | 3,210,154 | -0.49(-0.80%) |
Apr 04, 2018 | 59.76 | 61.69 | 59.76 | 61.33 | 3,901,629 | +1.38(+2.30%) |
Apr 03, 2018 | 58.82 | 60.28 | 58.55 | 59.95 | 4,234,530 | +1.11(+1.88%) |
Apr 02, 2018 | 61.52 | 61.70 | 58.32 | 58.84 | 5,793,359 | -3.90(-6.22%) |
Mar 29, 2018 | 62.74 | 62.74 | 62.74 | 0 | +0.22(+0.36%) | |
Mar 28, 2018 | 63.51 | 63.68 | 62.40 | 62.52 | 2,468,551 | -0.94(-1.49%) |
Mar 27, 2018 | 63.69 | 64.42 | 63.20 | 63.46 | 2,712,040 | +0.08(+0.12%) |
Mar 26, 2018 | 61.92 | 63.55 | 61.92 | 63.39 | 2,599,923 | +2.06(+3.35%) |
Mar 23, 2018 | 62.37 | 62.97 | 61.21 | 61.33 | 2,725,923 | -0.99(-1.60%) |
Mar 22, 2018 | 63.01 | 63.51 | 62.18 | 62.32 | 1,750,362 | -0.85(-1.34%) |
Mar 21, 2018 | 63.09 | 63.66 | 62.78 | 63.17 | 2,161,772 | -0.28(-0.45%) |
Mar 20, 2018 | 63.69 | 63.95 | 63.13 | 63.45 | 1,358,856 | -0.09(-0.15%) |
Mar 19, 2018 | 63.76 | 64.27 | 63.33 | 63.55 | 1,359,347 | -0.12(-0.19%) |
Mar 16, 2018 | 63.25 | 63.77 | 63.05 | 63.67 | 3,027,364 | +0.46(+0.73%) |
Mar 15, 2018 | 64.67 | 64.96 | 63.09 | 63.21 | 2,315,686 | -1.41(-2.19%) |
Mar 14, 2018 | 65.11 | 65.62 | 64.53 | 64.62 | 1,830,507 | -0.21(-0.32%) |
Mar 13, 2018 | 64.80 | 65.26 | 64.64 | 64.83 | 1,337,943 | +0.30(+0.47%) |
Mar 12, 2018 | 64.94 | 65.43 | 64.49 | 64.53 | 2,965,512 | -0.36(-0.55%) |
Mar 09, 2018 | 64.57 | 64.95 | 64.36 | 64.89 | 1,817,124 | +0.62(+0.96%) |
Mar 08, 2018 | 63.89 | 64.31 | 63.56 | 64.27 | 1,819,586 | +0.38(+0.59%) |
Mar 07, 2018 | 63.91 | 63.89 | 1,760,347 | +0.41(+0.65%) | ||
Mar 06, 2018 | 63.33 | 63.79 | 62.85 | 63.48 | 4,253,648 | +0.39(+0.61%) |
Mar 05, 2018 | 62.79 | 63.25 | 62.49 | 63.09 | 4,477,639 | -0.04(-0.07%) |
Mar 02, 2018 | 62.70 | 63.24 | 62.46 | 63.14 | 2,386,928 | +0.20(+0.31%) |