Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.68 | 61.96 | 61.35 | 61.48 | 905,577 | -0.14(-0.23%) |
May 30, 2018 | 61.31 | 61.95 | 61.31 | 61.63 | 1,334,044 | +0.39(+0.64%) |
May 29, 2018 | 62.01 | 62.25 | 60.65 | 61.23 | 1,866,446 | -1.33(-2.13%) |
May 25, 2018 | 62.57 | 62.57 | 62.57 | 0 | -0.53(-0.84%) | |
May 24, 2018 | 63.05 | 63.38 | 62.82 | 63.10 | 752,881 | +0.04(+0.06%) |
May 23, 2018 | 62.39 | 63.12 | 61.95 | 63.06 | 802,905 | +0.65(+1.04%) |
May 22, 2018 | 63.31 | 63.59 | 62.34 | 62.41 | 974,031 | -0.72(-1.13%) |
May 21, 2018 | 63.32 | 63.91 | 62.77 | 63.13 | 826,714 | +0.17(+0.27%) |
May 18, 2018 | 62.95 | 63.19 | 62.45 | 62.95 | 692,930 | +0.08(+0.12%) |
May 17, 2018 | 62.71 | 63.17 | 62.47 | 62.88 | 603,311 | +0.31(+0.49%) |
May 16, 2018 | 62.06 | 62.73 | 62.06 | 62.57 | 833,748 | +0.53(+0.85%) |
May 15, 2018 | 61.89 | 62.43 | 61.67 | 62.05 | 647,289 | -0.13(-0.22%) |
May 14, 2018 | 62.38 | 62.56 | 61.94 | 62.18 | 1,352,421 | -0.05(-0.08%) |
May 11, 2018 | 61.37 | 62.60 | 61.37 | 62.23 | 1,246,131 | +1.04(+1.70%) |
May 10, 2018 | 61.30 | 61.59 | 61.11 | 61.19 | 864,204 | +0.10(+0.16%) |
May 09, 2018 | 61.86 | 62.10 | 61.06 | 61.09 | 1,180,155 | -0.76(-1.24%) |
May 08, 2018 | 61.05 | 62.21 | 60.73 | 61.86 | 1,199,143 | +0.63(+1.03%) |
May 07, 2018 | 61.24 | 61.57 | 60.81 | 61.23 | 1,260,575 | +0.37(+0.61%) |
May 04, 2018 | 59.21 | 61.10 | 59.18 | 60.85 | 1,681,235 | +1.66(+2.81%) |
May 03, 2018 | 59.19 | 59.51 | 58.95 | 59.19 | 802,759 | -0.05(-0.08%) |
May 02, 2018 | 59.43 | 59.58 | 58.74 | 59.24 | 1,225,668 | -0.28(-0.47%) |
May 01, 2018 | 58.21 | 59.72 | 58.03 | 59.52 | 1,752,585 | +1.29(+2.21%) |
Apr 30, 2018 | 58.15 | 58.46 | 57.77 | 58.23 | 1,001,687 | +0.34(+0.59%) |
Apr 27, 2018 | 58.82 | 59.41 | 57.63 | 57.88 | 2,326,257 | -1.36(-2.29%) |
Apr 26, 2018 | 59.12 | 59.60 | 58.05 | 59.24 | 2,945,771 | -0.18(-0.31%) |
Apr 25, 2018 | 58.48 | 59.60 | 58.36 | 59.42 | 1,851,708 | +0.95(+1.62%) |
Apr 24, 2018 | 58.90 | 59.02 | 58.11 | 58.48 | 1,098,723 | -0.17(-0.29%) |
Apr 23, 2018 | 58.37 | 59.19 | 58.27 | 58.65 | 1,334,309 | +0.46(+0.79%) |
Apr 20, 2018 | 58.19 | 58.73 | 57.97 | 58.19 | 1,429,654 | -0.09(-0.15%) |
Apr 19, 2018 | 58.01 | 58.40 | 57.55 | 58.27 | 1,147,561 | +0.37(+0.64%) |
Apr 18, 2018 | 57.88 | 58.48 | 57.61 | 57.90 | 1,175,468 | +0.06(+0.10%) |
Apr 17, 2018 | 57.87 | 58.52 | 57.54 | 57.84 | 760,414 | +0.31(+0.53%) |
Apr 16, 2018 | 57.94 | 58.08 | 57.28 | 57.54 | 936,695 | -0.09(-0.15%) |
Apr 13, 2018 | 58.16 | 58.36 | 57.40 | 57.63 | 931,101 | -0.43(-0.74%) |
Apr 12, 2018 | 57.78 | 58.39 | 57.61 | 58.05 | 944,124 | +0.48(+0.83%) |
Apr 11, 2018 | 57.38 | 58.26 | 57.35 | 57.58 | 669,707 | +0.06(+0.10%) |
Apr 10, 2018 | 57.87 | 57.87 | 57.20 | 57.52 | 658,671 | +0.13(+0.23%) |
Apr 09, 2018 | 57.27 | 58.02 | 57.27 | 57.39 | 779,978 | +0.37(+0.65%) |
Apr 06, 2018 | 57.13 | 57.95 | 56.73 | 57.01 | 747,886 | -0.45(-0.78%) |
Apr 05, 2018 | 57.43 | 58.06 | 56.95 | 57.46 | 936,178 | +0.15(+0.27%) |
Apr 04, 2018 | 55.40 | 57.37 | 55.40 | 57.31 | 978,648 | +1.00(+1.78%) |
Apr 03, 2018 | 55.60 | 56.54 | 55.37 | 56.31 | 948,344 | +0.81(+1.46%) |
Apr 02, 2018 | 56.93 | 56.93 | 54.76 | 55.50 | 1,602,879 | -1.52(-2.66%) |
Mar 29, 2018 | 57.01 | 57.01 | 57.01 | 0 | -0.11(-0.20%) | |
Mar 28, 2018 | 56.84 | 57.54 | 56.78 | 57.13 | 796,109 | +0.36(+0.64%) |
Mar 27, 2018 | 58.25 | 58.25 | 56.56 | 56.77 | 940,151 | -1.17(-2.01%) |
Mar 26, 2018 | 57.21 | 58.15 | 56.77 | 57.93 | 1,100,964 | +1.52(+2.69%) |
Mar 23, 2018 | 56.95 | 57.46 | 56.12 | 56.41 | 1,192,238 | -0.37(-0.66%) |
Mar 22, 2018 | 57.62 | 58.15 | 56.77 | 56.78 | 993,482 | -1.38(-2.36%) |
Mar 21, 2018 | 57.87 | 58.64 | 57.75 | 58.16 | 1,354,853 | +0.42(+0.73%) |
Mar 20, 2018 | 56.99 | 58.12 | 56.76 | 57.74 | 912,982 | +0.54(+0.95%) |
Mar 19, 2018 | 57.03 | 57.70 | 56.77 | 57.20 | 1,703,252 | +0.14(+0.25%) |
Mar 16, 2018 | 56.76 | 58.00 | 56.76 | 57.05 | 3,021,109 | +0.45(+0.79%) |
Mar 15, 2018 | 56.62 | 57.29 | 56.50 | 56.60 | 944,442 | -0.04(-0.07%) |
Mar 14, 2018 | 57.04 | 57.46 | 56.04 | 56.64 | 1,150,498 | -0.42(-0.74%) |
Mar 13, 2018 | 57.62 | 57.89 | 56.83 | 57.06 | 864,287 | -0.45(-0.78%) |
Mar 12, 2018 | 57.78 | 58.10 | 57.38 | 57.51 | 684,988 | -0.27(-0.46%) |
Mar 09, 2018 | 57.35 | 58.26 | 57.35 | 57.78 | 855,914 | +0.78(+1.37%) |
Mar 08, 2018 | 56.52 | 57.41 | 56.23 | 57.00 | 687,291 | +0.56(+0.99%) |
Mar 07, 2018 | 55.91 | 56.85 | 55.91 | 56.44 | 745,262 | -0.05(-0.08%) |
Mar 06, 2018 | 56.54 | 57.08 | 55.80 | 56.48 | 902,779 | +0.03(+0.05%) |
Mar 05, 2018 | 56.02 | 56.85 | 55.38 | 56.46 | 1,209,226 | +0.12(+0.22%) |
Mar 02, 2018 | 55.13 | 56.74 | 55.13 | 56.33 | 1,474,024 | +0.86(+1.56%) |