Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.54 | 56.59 | 55.88 | 55.89 | 593,836 | -0.54(-0.96%) |
May 30, 2018 | 56.39 | 56.91 | 56.27 | 56.43 | 531,352 | +0.36(+0.64%) |
May 29, 2018 | 56.12 | 56.49 | 55.80 | 56.07 | 536,739 | -0.40(-0.71%) |
May 25, 2018 | 56.48 | 56.48 | 56.48 | 0 | -0.32(-0.57%) | |
May 24, 2018 | 57.18 | 57.21 | 56.61 | 56.80 | 509,549 | -0.34(-0.59%) |
May 23, 2018 | 56.91 | 57.26 | 56.77 | 57.14 | 382,881 | +0.05(+0.08%) |
May 22, 2018 | 57.80 | 57.88 | 57.01 | 57.09 | 678,895 | -0.75(-1.30%) |
May 21, 2018 | 57.48 | 58.20 | 57.48 | 57.84 | 482,554 | +0.73(+1.27%) |
May 18, 2018 | 57.08 | 57.42 | 56.91 | 57.12 | 668,276 | +0.27(+0.47%) |
May 17, 2018 | 56.47 | 56.92 | 56.34 | 56.85 | 407,314 | +0.11(+0.19%) |
May 16, 2018 | 56.66 | 57.05 | 56.41 | 56.74 | 525,268 | +0.18(+0.32%) |
May 15, 2018 | 56.23 | 57.11 | 56.23 | 56.56 | 1,106,175 | +0.26(+0.46%) |
May 14, 2018 | 56.05 | 57.15 | 55.85 | 56.30 | 1,210,364 | +0.28(+0.50%) |
May 11, 2018 | 56.52 | 56.59 | 55.27 | 56.02 | 1,232,685 | -1.24(-2.16%) |
May 10, 2018 | 60.43 | 60.43 | 57.24 | 57.26 | 862,428 | -4.91(-7.89%) |
May 09, 2018 | 62.75 | 62.84 | 61.63 | 62.17 | 527,250 | -0.50(-0.79%) |
May 08, 2018 | 62.45 | 63.32 | 62.03 | 62.66 | 794,829 | +1.14(+1.85%) |
May 07, 2018 | 61.68 | 62.06 | 61.40 | 61.52 | 717,487 | +0.05(+0.09%) |
May 04, 2018 | 60.93 | 61.87 | 60.77 | 61.47 | 341,019 | +0.17(+0.28%) |
May 03, 2018 | 61.51 | 61.67 | 60.51 | 61.29 | 237,609 | -0.33(-0.54%) |
May 02, 2018 | 62.37 | 62.37 | 61.53 | 61.62 | 255,494 | -0.83(-1.34%) |
May 01, 2018 | 62.00 | 62.51 | 61.69 | 62.46 | 372,374 | +0.44(+0.71%) |
Apr 30, 2018 | 63.17 | 63.47 | 62.02 | 62.02 | 312,646 | -0.95(-1.51%) |
Apr 27, 2018 | 63.74 | 63.74 | 62.72 | 62.97 | 260,052 | -0.46(-0.72%) |
Apr 26, 2018 | 64.05 | 64.05 | 63.09 | 63.43 | 424,148 | -0.37(-0.57%) |
Apr 25, 2018 | 63.84 | 64.05 | 62.96 | 63.80 | 243,808 | -0.19(-0.30%) |
Apr 24, 2018 | 64.46 | 65.15 | 63.57 | 63.99 | 274,854 | -0.09(-0.14%) |
Apr 23, 2018 | 64.19 | 64.47 | 63.79 | 64.08 | 245,007 | +0.14(+0.22%) |
Apr 20, 2018 | 64.68 | 64.79 | 63.66 | 63.94 | 311,121 | -0.89(-1.37%) |
Apr 19, 2018 | 64.75 | 65.04 | 64.40 | 64.83 | 251,485 | -0.03(-0.04%) |
Apr 18, 2018 | 64.19 | 65.01 | 64.09 | 64.86 | 374,723 | +0.85(+1.33%) |
Apr 17, 2018 | 64.14 | 64.19 | 63.75 | 64.01 | 354,361 | +0.36(+0.56%) |
Apr 16, 2018 | 63.04 | 63.83 | 62.82 | 63.65 | 498,177 | +1.16(+1.85%) |
Apr 13, 2018 | 62.41 | 62.55 | 62.09 | 62.50 | 225,567 | +0.27(+0.43%) |
Apr 12, 2018 | 62.43 | 62.53 | 61.84 | 62.23 | 290,252 | +0.09(+0.15%) |
Apr 11, 2018 | 61.08 | 62.40 | 60.54 | 62.14 | 482,337 | +0.66(+1.07%) |
Apr 10, 2018 | 60.91 | 61.80 | 60.54 | 61.48 | 290,746 | +1.47(+2.44%) |
Apr 09, 2018 | 60.43 | 60.85 | 59.95 | 60.01 | 183,765 | -0.14(-0.23%) |
Apr 06, 2018 | 60.96 | 61.28 | 59.72 | 60.15 | 359,995 | -1.11(-1.81%) |
Apr 05, 2018 | 61.26 | 61.38 | 60.79 | 61.26 | 217,298 | +0.45(+0.74%) |
Apr 04, 2018 | 59.52 | 60.88 | 59.52 | 60.81 | 226,515 | +0.60(+0.99%) |
Apr 03, 2018 | 59.69 | 60.44 | 59.44 | 60.21 | 321,156 | +0.73(+1.23%) |
Apr 02, 2018 | 61.03 | 61.27 | 59.10 | 59.48 | 294,456 | -1.72(-2.82%) |
Mar 29, 2018 | 61.20 | 61.20 | 61.20 | 0 | +1.54(+2.58%) | |
Mar 28, 2018 | 59.24 | 59.92 | 59.04 | 59.66 | 334,510 | +0.33(+0.56%) |
Mar 27, 2018 | 59.78 | 60.22 | 59.03 | 59.33 | 482,570 | -0.08(-0.14%) |
Mar 26, 2018 | 59.32 | 59.56 | 58.47 | 59.41 | 473,028 | +0.85(+1.46%) |
Mar 23, 2018 | 60.55 | 60.71 | 58.55 | 58.56 | 274,825 | -1.93(-3.18%) |
Mar 22, 2018 | 61.28 | 61.53 | 60.49 | 60.49 | 414,054 | -1.20(-1.95%) |
Mar 21, 2018 | 61.94 | 62.10 | 61.62 | 61.69 | 441,298 | -0.19(-0.31%) |
Mar 20, 2018 | 61.96 | 62.37 | 61.73 | 61.88 | 270,480 | -0.11(-0.18%) |
Mar 19, 2018 | 62.41 | 62.45 | 61.36 | 61.99 | 349,034 | -0.47(-0.75%) |
Mar 16, 2018 | 62.40 | 62.80 | 62.17 | 62.46 | 843,479 | +0.25(+0.40%) |
Mar 15, 2018 | 62.36 | 62.47 | 61.87 | 62.21 | 329,952 | -0.05(-0.07%) |
Mar 14, 2018 | 62.57 | 62.67 | 62.08 | 62.26 | 248,103 | -0.07(-0.12%) |
Mar 13, 2018 | 62.84 | 63.04 | 62.12 | 62.33 | 440,168 | -0.21(-0.34%) |
Mar 12, 2018 | 63.44 | 63.44 | 62.35 | 62.54 | 642,967 | -0.73(-1.16%) |
Mar 09, 2018 | 62.56 | 63.47 | 62.48 | 63.27 | 408,716 | +1.14(+1.83%) |
Mar 08, 2018 | 62.30 | 62.55 | 61.62 | 62.14 | 271,086 | -0.07(-0.12%) |
Mar 07, 2018 | 62.56 | 62.21 | 472,518 | +0.17(+0.28%) | ||
Mar 06, 2018 | 61.55 | 62.19 | 61.25 | 62.04 | 614,206 | +0.75(+1.23%) |
Mar 05, 2018 | 61.01 | 61.57 | 60.84 | 61.29 | 588,618 | +0.10(+0.16%) |
Mar 02, 2018 | 60.56 | 61.30 | 60.56 | 61.18 | 422,615 | +0.18(+0.30%) |