Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.38 | 62.38 | 61.96 | 62.01 | 37,617 | -0.43(-0.69%) |
May 30, 2018 | 61.94 | 62.53 | 61.94 | 62.44 | 43,087 | +0.80(+1.30%) |
May 29, 2018 | 61.78 | 62.05 | 61.34 | 61.64 | 85,139 | -0.63(-1.01%) |
May 25, 2018 | 62.27 | 62.27 | 62.27 | 0 | -0.14(-0.23%) | |
May 24, 2018 | 62.42 | 62.46 | 61.96 | 62.41 | 62,563 | -0.09(-0.14%) |
May 23, 2018 | 62.01 | 62.49 | 62.01 | 62.49 | 36,964 | +0.16(+0.26%) |
May 22, 2018 | 62.65 | 62.71 | 62.33 | 62.33 | 19,576 | -0.20(-0.31%) |
May 21, 2018 | 62.47 | 62.63 | 62.46 | 62.53 | 32,812 | +0.41(+0.67%) |
May 18, 2018 | 62.21 | 62.22 | 62.02 | 62.11 | 24,276 | -0.12(-0.19%) |
May 17, 2018 | 62.15 | 62.50 | 62.11 | 62.23 | 24,447 | +0.05(+0.07%) |
May 16, 2018 | 62.07 | 62.38 | 62.02 | 62.19 | 130,010 | +0.29(+0.47%) |
May 15, 2018 | 62.01 | 62.02 | 61.75 | 61.90 | 46,688 | -0.40(-0.64%) |
May 14, 2018 | 62.54 | 62.62 | 62.26 | 62.30 | 46,471 | -0.01(-0.01%) |
May 11, 2018 | 62.25 | 62.40 | 62.15 | 62.31 | 54,937 | +0.12(+0.19%) |
May 10, 2018 | 61.81 | 62.30 | 61.81 | 62.19 | 34,483 | +0.53(+0.86%) |
May 09, 2018 | 61.30 | 61.72 | 61.18 | 61.66 | 30,393 | +0.56(+0.92%) |
May 08, 2018 | 60.99 | 61.13 | 60.82 | 61.10 | 46,493 | +0.08(+0.13%) |
May 07, 2018 | 61.04 | 61.28 | 60.95 | 61.02 | 35,036 | +0.21(+0.34%) |
May 04, 2018 | 59.83 | 60.98 | 59.83 | 60.81 | 60,927 | +0.78(+1.31%) |
May 03, 2018 | 59.94 | 60.19 | 59.26 | 60.03 | 72,963 | -0.14(-0.23%) |
May 02, 2018 | 60.47 | 60.67 | 60.09 | 60.16 | 72,958 | -0.36(-0.60%) |
May 01, 2018 | 60.27 | 60.56 | 59.91 | 60.52 | 83,652 | +0.11(+0.19%) |
Apr 30, 2018 | 61.03 | 61.16 | 60.41 | 60.41 | 22,587 | -0.48(-0.79%) |
Apr 27, 2018 | 61.01 | 61.05 | 60.74 | 60.89 | 28,320 | +0.04(+0.07%) |
Apr 26, 2018 | 60.54 | 61.04 | 60.43 | 60.85 | 36,244 | +0.67(+1.11%) |
Apr 25, 2018 | 60.20 | 60.35 | 59.69 | 60.18 | 52,939 | -0.02(-0.03%) |
Apr 24, 2018 | 61.22 | 61.25 | 59.84 | 60.20 | 97,737 | -0.76(-1.24%) |
Apr 23, 2018 | 61.13 | 61.23 | 60.72 | 60.96 | 34,760 | +0.05(+0.08%) |
Apr 20, 2018 | 61.46 | 61.46 | 60.78 | 60.91 | 24,991 | -0.59(-0.96%) |
Apr 19, 2018 | 61.63 | 61.67 | 61.24 | 61.49 | 22,070 | -0.33(-0.53%) |
Apr 18, 2018 | 61.93 | 62.00 | 61.75 | 61.82 | 52,382 | -0.04(-0.07%) |
Apr 17, 2018 | 61.51 | 61.86 | 61.51 | 61.86 | 21,811 | +0.74(+1.22%) |
Apr 16, 2018 | 61.04 | 61.26 | 60.85 | 61.12 | 32,141 | +0.47(+0.78%) |
Apr 13, 2018 | 61.13 | 61.15 | 60.39 | 60.65 | 58,999 | -0.15(-0.25%) |
Apr 12, 2018 | 60.61 | 60.94 | 60.56 | 60.80 | 43,872 | +0.50(+0.82%) |
Apr 11, 2018 | 60.23 | 60.64 | 60.23 | 60.30 | 39,881 | -0.29(-0.48%) |
Apr 10, 2018 | 60.40 | 60.77 | 60.34 | 60.60 | 41,113 | +0.98(+1.65%) |
Apr 09, 2018 | 59.83 | 60.46 | 59.62 | 59.62 | 108,710 | +0.10(+0.17%) |
Apr 06, 2018 | 60.30 | 60.49 | 59.06 | 59.52 | 57,071 | -1.24(-2.04%) |
Apr 05, 2018 | 60.60 | 60.92 | 60.46 | 60.76 | 50,952 | +0.43(+0.72%) |
Apr 04, 2018 | 58.68 | 60.42 | 58.68 | 60.32 | 47,024 | +0.75(+1.26%) |
Apr 03, 2018 | 59.21 | 59.60 | 58.90 | 59.57 | 31,114 | +0.69(+1.18%) |
Apr 02, 2018 | 59.96 | 60.14 | 58.23 | 58.88 | 230,487 | -1.36(-2.26%) |
Mar 29, 2018 | 60.24 | 60.24 | 60.24 | 0 | +0.77(+1.30%) | |
Mar 28, 2018 | 59.62 | 59.91 | 59.23 | 59.47 | 46,723 | -0.12(-0.20%) |
Mar 27, 2018 | 60.89 | 60.92 | 59.31 | 59.59 | 48,517 | -1.05(-1.73%) |
Mar 26, 2018 | 59.95 | 60.67 | 59.57 | 60.64 | 48,572 | +1.57(+2.66%) |
Mar 23, 2018 | 60.50 | 60.60 | 59.00 | 59.07 | 115,237 | -1.28(-2.12%) |
Mar 22, 2018 | 61.26 | 61.43 | 60.31 | 60.35 | 75,998 | -1.57(-2.54%) |
Mar 21, 2018 | 61.91 | 62.41 | 61.81 | 61.92 | 26,298 | +0.01(+0.01%) |
Mar 20, 2018 | 61.91 | 62.09 | 61.78 | 61.91 | 63,768 | +0.02(+0.03%) |
Mar 19, 2018 | 62.41 | 62.41 | 61.43 | 61.89 | 39,844 | -0.76(-1.21%) |
Mar 16, 2018 | 62.63 | 62.83 | 62.63 | 62.65 | 16,579 | +0.02(+0.04%) |
Mar 15, 2018 | 62.78 | 62.91 | 62.56 | 62.63 | 23,744 | -0.01(-0.02%) |
Mar 14, 2018 | 63.18 | 63.18 | 62.55 | 62.64 | 35,444 | -0.33(-0.53%) |
Mar 13, 2018 | 63.61 | 63.64 | 62.83 | 62.97 | 51,868 | -0.49(-0.77%) |
Mar 12, 2018 | 63.51 | 63.64 | 63.26 | 63.46 | 42,675 | +0.04(+0.06%) |
Mar 09, 2018 | 62.77 | 63.42 | 62.67 | 63.42 | 50,388 | +1.08(+1.73%) |
Mar 08, 2018 | 62.29 | 62.39 | 62.06 | 62.34 | 35,983 | +0.26(+0.42%) |
Mar 07, 2018 | 62.20 | 62.08 | 48,903 | +0.07(+0.11%) | ||
Mar 06, 2018 | 62.13 | 62.13 | 61.78 | 62.01 | 24,876 | +0.14(+0.22%) |
Mar 05, 2018 | 60.87 | 62.04 | 60.87 | 61.88 | 84,171 | +0.68(+1.11%) |
Mar 02, 2018 | 60.35 | 61.27 | 60.24 | 61.20 | 51,201 | +0.41(+0.67%) |