Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.24 | 61.32 | 60.96 | 61.04 | 148,785 | -0.33(-0.54%) |
May 30, 2018 | 61.01 | 61.39 | 60.91 | 61.37 | 204,689 | +0.43(+0.71%) |
May 29, 2018 | 61.13 | 61.22 | 60.77 | 60.94 | 166,013 | -0.57(-0.93%) |
May 25, 2018 | 61.51 | 61.51 | 61.51 | 0 | -0.13(-0.22%) | |
May 24, 2018 | 61.72 | 61.80 | 61.16 | 61.64 | 301,080 | -0.30(-0.49%) |
May 23, 2018 | 61.66 | 61.96 | 61.57 | 61.95 | 166,541 | -0.13(-0.20%) |
May 22, 2018 | 62.28 | 62.34 | 62.04 | 62.07 | 220,623 | -0.17(-0.27%) |
May 21, 2018 | 62.14 | 62.24 | 62.12 | 62.24 | 154,486 | +0.30(+0.49%) |
May 18, 2018 | 62.02 | 62.06 | 61.87 | 61.94 | 132,864 | -0.19(-0.31%) |
May 17, 2018 | 62.12 | 62.23 | 61.97 | 62.13 | 336,589 | -0.15(-0.24%) |
May 16, 2018 | 62.16 | 62.38 | 62.15 | 62.28 | 614,626 | +0.32(+0.52%) |
May 15, 2018 | 62.04 | 62.09 | 61.84 | 61.96 | 194,992 | -0.69(-1.10%) |
May 14, 2018 | 62.76 | 62.81 | 62.60 | 62.66 | 334,548 | +0.13(+0.20%) |
May 11, 2018 | 62.50 | 62.59 | 62.44 | 62.53 | 126,551 | +0.32(+0.52%) |
May 10, 2018 | 61.99 | 62.30 | 61.96 | 62.21 | 232,735 | +0.59(+0.96%) |
May 09, 2018 | 61.48 | 61.62 | 61.39 | 61.62 | 1,624,218 | -0.25(-0.41%) |
May 08, 2018 | 61.74 | 61.89 | 61.67 | 61.87 | 158,152 | +0.08(+0.12%) |
May 07, 2018 | 61.72 | 61.86 | 61.65 | 61.80 | 144,420 | -0.15(-0.25%) |
May 04, 2018 | 61.28 | 62.03 | 61.16 | 61.95 | 190,166 | +0.30(+0.48%) |
May 03, 2018 | 61.53 | 61.79 | 61.12 | 61.65 | 158,062 | +0.10(+0.16%) |
May 02, 2018 | 61.64 | 61.90 | 61.48 | 61.55 | 211,196 | -0.10(-0.16%) |
May 01, 2018 | 61.68 | 61.71 | 61.29 | 61.65 | 339,764 | -0.07(-0.11%) |
Apr 30, 2018 | 62.04 | 62.15 | 61.72 | 61.72 | 138,967 | -0.18(-0.29%) |
Apr 27, 2018 | 61.97 | 62.01 | 61.76 | 61.90 | 135,407 | +0.10(+0.16%) |
Apr 26, 2018 | 61.63 | 61.86 | 61.58 | 61.80 | 121,058 | +0.52(+0.85%) |
Apr 25, 2018 | 61.20 | 61.33 | 60.99 | 61.27 | 137,449 | +0.08(+0.12%) |
Apr 24, 2018 | 61.71 | 61.71 | 61.04 | 61.20 | 212,227 | -0.21(-0.34%) |
Apr 23, 2018 | 61.60 | 61.60 | 61.24 | 61.41 | 182,373 | -0.17(-0.27%) |
Apr 20, 2018 | 61.72 | 61.75 | 61.42 | 61.58 | 132,707 | -0.27(-0.44%) |
Apr 19, 2018 | 62.00 | 62.09 | 61.72 | 61.85 | 166,580 | -0.33(-0.53%) |
Apr 18, 2018 | 62.06 | 62.24 | 62.03 | 62.17 | 195,558 | +0.47(+0.77%) |
Apr 17, 2018 | 61.47 | 61.85 | 61.46 | 61.70 | 469,468 | +0.15(+0.25%) |
Apr 16, 2018 | 61.53 | 61.63 | 61.43 | 61.55 | 196,438 | +0.16(+0.26%) |
Apr 13, 2018 | 61.53 | 61.54 | 61.20 | 61.39 | 165,004 | -0.02(-0.03%) |
Apr 12, 2018 | 61.29 | 61.51 | 61.21 | 61.41 | 112,450 | +0.01(+0.01%) |
Apr 11, 2018 | 61.29 | 61.67 | 61.29 | 61.40 | 189,846 | -0.13(-0.21%) |
Apr 10, 2018 | 61.49 | 61.66 | 61.32 | 61.53 | 436,808 | +0.46(+0.76%) |
Apr 09, 2018 | 61.15 | 61.50 | 61.03 | 61.06 | 119,290 | +0.56(+0.92%) |
Apr 06, 2018 | 60.94 | 61.15 | 60.28 | 60.51 | 144,184 | -0.87(-1.42%) |
Apr 05, 2018 | 61.26 | 61.49 | 61.17 | 61.37 | 486,106 | +0.25(+0.41%) |
Apr 04, 2018 | 60.12 | 61.15 | 60.08 | 61.12 | 1,284,871 | +0.00(+0.00%) |
Apr 03, 2018 | 61.02 | 61.18 | 60.71 | 61.12 | 316,203 | +0.77(+1.27%) |
Apr 02, 2018 | 61.09 | 61.43 | 60.11 | 60.35 | 249,050 | -1.16(-1.88%) |
Mar 29, 2018 | 61.51 | 61.51 | 61.51 | 0 | +0.82(+1.35%) | |
Mar 28, 2018 | 60.75 | 61.02 | 60.43 | 60.69 | 198,120 | +0.46(+0.76%) |
Mar 27, 2018 | 61.12 | 61.21 | 60.15 | 60.24 | 270,300 | -0.30(-0.49%) |
Mar 26, 2018 | 60.29 | 60.56 | 59.79 | 60.53 | 353,020 | +1.16(+1.95%) |
Mar 23, 2018 | 60.42 | 60.54 | 59.36 | 59.37 | 347,345 | -1.31(-2.16%) |
Mar 22, 2018 | 61.17 | 61.38 | 60.68 | 60.69 | 231,182 | -0.97(-1.57%) |
Mar 21, 2018 | 61.38 | 61.92 | 61.32 | 61.65 | 467,450 | +0.14(+0.23%) |
Mar 20, 2018 | 61.48 | 61.63 | 61.38 | 61.51 | 446,032 | +0.30(+0.50%) |
Mar 19, 2018 | 61.62 | 61.63 | 60.87 | 61.21 | 326,078 | -0.81(-1.30%) |
Mar 16, 2018 | 62.02 | 62.17 | 61.96 | 62.02 | 209,381 | -0.24(-0.39%) |
Mar 15, 2018 | 62.46 | 62.60 | 62.12 | 62.26 | 315,160 | -0.13(-0.20%) |
Mar 14, 2018 | 62.58 | 62.65 | 62.17 | 62.39 | 1,013,779 | +0.29(+0.46%) |
Mar 13, 2018 | 62.69 | 62.77 | 61.99 | 62.10 | 496,321 | -0.24(-0.38%) |
Mar 12, 2018 | 62.33 | 62.50 | 62.21 | 62.34 | 159,225 | +0.06(+0.09%) |
Mar 09, 2018 | 61.76 | 62.28 | 61.68 | 62.28 | 801,615 | +0.65(+1.05%) |
Mar 08, 2018 | 61.61 | 61.69 | 61.38 | 61.63 | 315,340 | +0.20(+0.33%) |
Mar 07, 2018 | 61.48 | 60.94 | 61.43 | 279,086 | -0.35(-0.57%) | |
Mar 06, 2018 | 61.95 | 62.02 | 61.66 | 61.78 | 216,003 | +0.65(+1.06%) |
Mar 05, 2018 | 60.72 | 61.27 | 60.42 | 61.13 | 343,309 | +0.09(+0.15%) |
Mar 02, 2018 | 60.27 | 61.08 | 60.10 | 61.04 | 400,188 | +0.41(+0.68%) |