Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.86 | 59.01 | 58.02 | 58.15 | 8,593,639 | -0.56(-0.95%) |
May 30, 2018 | 58.50 | 58.91 | 58.21 | 58.71 | 3,401,012 | +0.31(+0.53%) |
May 29, 2018 | 59.47 | 59.51 | 58.09 | 58.40 | 4,867,970 | -1.59(-2.65%) |
May 25, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.09(+0.16%) | |
May 24, 2018 | 60.08 | 60.25 | 59.48 | 59.89 | 3,508,915 | -0.03(-0.05%) |
May 23, 2018 | 60.10 | 60.52 | 59.32 | 59.92 | 3,799,291 | -0.34(-0.57%) |
May 22, 2018 | 60.11 | 60.56 | 59.95 | 60.27 | 3,022,340 | +0.26(+0.43%) |
May 21, 2018 | 60.20 | 60.69 | 59.83 | 60.01 | 2,431,476 | -0.06(-0.11%) |
May 18, 2018 | 60.14 | 60.23 | 59.47 | 60.07 | 2,835,921 | +0.02(+0.03%) |
May 17, 2018 | 60.72 | 60.76 | 59.82 | 60.05 | 2,892,407 | -0.59(-0.98%) |
May 16, 2018 | 60.48 | 61.15 | 60.32 | 60.65 | 3,152,144 | +0.26(+0.43%) |
May 15, 2018 | 60.18 | 60.53 | 59.89 | 60.39 | 4,042,188 | +0.33(+0.56%) |
May 14, 2018 | 59.29 | 60.39 | 59.08 | 60.05 | 2,755,352 | +0.74(+1.25%) |
May 11, 2018 | 59.31 | 59.71 | 58.85 | 59.31 | 2,744,214 | -0.04(-0.06%) |
May 10, 2018 | 59.28 | 59.83 | 59.26 | 59.35 | 2,435,709 | +0.10(+0.17%) |
May 09, 2018 | 58.83 | 59.26 | 58.57 | 59.25 | 3,496,618 | +0.74(+1.27%) |
May 08, 2018 | 58.58 | 59.28 | 58.32 | 58.51 | 3,874,789 | +0.20(+0.35%) |
May 07, 2018 | 58.96 | 58.96 | 57.98 | 58.30 | 3,584,384 | -0.59(-1.01%) |
May 04, 2018 | 58.37 | 59.11 | 58.00 | 58.89 | 2,405,412 | +0.25(+0.43%) |
May 03, 2018 | 58.35 | 58.68 | 57.69 | 58.64 | 4,514,827 | +0.42(+0.72%) |
May 02, 2018 | 59.52 | 59.69 | 58.07 | 58.23 | 4,126,063 | -1.17(-1.97%) |
May 01, 2018 | 58.59 | 59.42 | 58.28 | 59.39 | 4,897,467 | +0.97(+1.66%) |
Apr 30, 2018 | 60.23 | 60.23 | 58.40 | 58.42 | 4,264,224 | -1.20(-2.02%) |
Apr 27, 2018 | 59.64 | 60.29 | 59.25 | 59.63 | 3,482,700 | +0.05(+0.08%) |
Apr 26, 2018 | 61.52 | 61.66 | 59.39 | 59.58 | 5,701,783 | -1.63(-2.66%) |
Apr 25, 2018 | 60.73 | 61.22 | 60.44 | 61.21 | 3,397,292 | +0.49(+0.81%) |
Apr 24, 2018 | 61.62 | 61.84 | 60.36 | 60.72 | 3,565,564 | -0.68(-1.10%) |
Apr 23, 2018 | 61.03 | 61.66 | 60.97 | 61.40 | 3,908,617 | +0.36(+0.59%) |
Apr 20, 2018 | 60.16 | 61.06 | 60.16 | 61.03 | 4,150,311 | +0.76(+1.26%) |
Apr 19, 2018 | 60.44 | 60.68 | 60.12 | 60.27 | 4,688,091 | -0.19(-0.32%) |
Apr 18, 2018 | 59.85 | 60.53 | 59.80 | 60.47 | 3,373,590 | +1.02(+1.71%) |
Apr 17, 2018 | 59.92 | 60.25 | 59.30 | 59.45 | 3,857,730 | +0.08(+0.14%) |
Apr 16, 2018 | 59.03 | 59.57 | 58.88 | 59.37 | 3,198,706 | +1.06(+1.81%) |
Apr 13, 2018 | 59.51 | 59.66 | 58.13 | 58.31 | 4,759,072 | -0.75(-1.27%) |
Apr 12, 2018 | 59.33 | 59.70 | 58.47 | 59.06 | 3,659,826 | +0.10(+0.17%) |
Apr 11, 2018 | 58.59 | 59.85 | 58.52 | 58.96 | 5,983,439 | +0.50(+0.86%) |
Apr 10, 2018 | 60.71 | 60.90 | 57.34 | 58.46 | 9,586,182 | -1.63(-2.71%) |
Apr 09, 2018 | 60.54 | 60.80 | 60.02 | 60.09 | 2,429,039 | +0.32(+0.54%) |
Apr 06, 2018 | 60.79 | 60.93 | 59.28 | 59.77 | 3,575,389 | -0.93(-1.53%) |
Apr 05, 2018 | 60.40 | 60.91 | 59.95 | 60.69 | 2,517,152 | +0.49(+0.82%) |
Apr 04, 2018 | 59.36 | 60.27 | 59.09 | 60.20 | 3,594,119 | +0.45(+0.76%) |
Apr 03, 2018 | 60.17 | 60.27 | 59.29 | 59.75 | 3,263,608 | -0.12(-0.20%) |
Apr 02, 2018 | 60.85 | 61.07 | 58.97 | 59.87 | 4,336,072 | -0.89(-1.46%) |
Mar 29, 2018 | 60.76 | 60.76 | 60.76 | 0 | +0.87(+1.45%) | |
Mar 28, 2018 | 60.93 | 61.28 | 59.52 | 59.89 | 5,819,111 | -1.01(-1.66%) |
Mar 27, 2018 | 61.22 | 61.97 | 60.46 | 60.90 | 5,307,448 | -0.06(-0.11%) |
Mar 26, 2018 | 60.27 | 60.99 | 59.75 | 60.96 | 4,847,601 | +1.29(+2.16%) |
Mar 23, 2018 | 62.40 | 62.54 | 59.67 | 59.67 | 6,053,798 | -1.66(-2.70%) |
Mar 22, 2018 | 63.67 | 64.03 | 61.12 | 61.33 | 6,639,067 | -0.80(-1.28%) |
Mar 21, 2018 | 62.89 | 63.14 | 61.91 | 62.13 | 4,948,964 | -0.73(-1.16%) |
Mar 20, 2018 | 63.01 | 63.88 | 62.73 | 62.86 | 4,538,848 | +0.20(+0.33%) |
Mar 19, 2018 | 62.23 | 63.00 | 62.05 | 62.66 | 3,753,156 | +0.67(+1.08%) |
Mar 16, 2018 | 61.91 | 62.14 | 61.45 | 61.99 | 4,269,285 | +0.17(+0.27%) |
Mar 15, 2018 | 62.28 | 62.38 | 61.78 | 61.82 | 3,141,969 | -0.21(-0.34%) |
Mar 14, 2018 | 62.69 | 62.75 | 61.87 | 62.03 | 2,322,542 | -0.57(-0.90%) |
Mar 13, 2018 | 62.73 | 63.27 | 62.48 | 62.60 | 2,404,534 | +0.19(+0.31%) |
Mar 12, 2018 | 62.61 | 62.77 | 62.18 | 62.41 | 2,079,949 | -0.10(-0.16%) |
Mar 09, 2018 | 62.07 | 62.54 | 61.81 | 62.51 | 2,914,485 | +0.69(+1.11%) |
Mar 08, 2018 | 61.56 | 62.04 | 61.50 | 61.82 | 2,549,173 | +0.67(+1.09%) |
Mar 07, 2018 | 61.22 | 60.34 | 61.15 | 2,424,208 | -0.13(-0.21%) | |
Mar 06, 2018 | 60.77 | 61.28 | 60.31 | 61.28 | 3,208,042 | +0.89(+1.47%) |
Mar 05, 2018 | 60.34 | 61.01 | 60.05 | 60.40 | 3,649,074 | +0.20(+0.34%) |
Mar 02, 2018 | 60.88 | 60.95 | 59.77 | 60.19 | 4,047,138 | -0.94(-1.53%) |