Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.91 | 61.37 | 60.54 | 60.70 | 1,548,499 | -0.27(-0.44%) |
May 30, 2018 | 60.29 | 61.22 | 60.23 | 60.97 | 1,347,808 | +1.07(+1.79%) |
May 29, 2018 | 60.93 | 61.20 | 59.60 | 59.90 | 1,141,375 | -1.66(-2.69%) |
May 25, 2018 | 61.55 | 61.55 | 61.55 | 0 | -0.48(-0.78%) | |
May 24, 2018 | 61.80 | 62.06 | 61.60 | 62.03 | 951,808 | +0.13(+0.21%) |
May 23, 2018 | 61.81 | 62.08 | 61.56 | 61.91 | 639,589 | -0.12(-0.19%) |
May 22, 2018 | 61.99 | 62.26 | 61.84 | 62.03 | 585,469 | +0.03(+0.04%) |
May 21, 2018 | 61.60 | 62.13 | 61.60 | 62.00 | 673,965 | +0.53(+0.86%) |
May 18, 2018 | 60.96 | 61.71 | 60.82 | 61.47 | 1,295,373 | +0.54(+0.88%) |
May 17, 2018 | 60.51 | 61.08 | 60.28 | 60.93 | 1,097,020 | +0.29(+0.48%) |
May 16, 2018 | 60.90 | 61.18 | 60.56 | 60.64 | 818,463 | -0.22(-0.36%) |
May 15, 2018 | 61.20 | 61.68 | 60.72 | 60.86 | 872,112 | -0.63(-1.02%) |
May 14, 2018 | 62.78 | 62.96 | 61.45 | 61.49 | 906,984 | -1.08(-1.73%) |
May 11, 2018 | 62.96 | 63.28 | 62.48 | 62.57 | 841,486 | -0.47(-0.75%) |
May 10, 2018 | 62.61 | 63.10 | 62.37 | 63.05 | 1,127,906 | +0.55(+0.87%) |
May 09, 2018 | 62.62 | 62.86 | 61.90 | 62.50 | 765,086 | -0.05(-0.07%) |
May 08, 2018 | 62.46 | 62.81 | 62.34 | 62.54 | 1,011,775 | -0.28(-0.45%) |
May 07, 2018 | 62.73 | 63.14 | 62.44 | 62.83 | 795,322 | +0.07(+0.12%) |
May 04, 2018 | 62.03 | 62.96 | 61.70 | 62.75 | 895,607 | +0.35(+0.55%) |
May 03, 2018 | 62.08 | 62.66 | 61.12 | 62.41 | 1,509,573 | -0.07(-0.12%) |
May 02, 2018 | 62.55 | 63.54 | 61.01 | 62.48 | 2,414,617 | -1.16(-1.82%) |
May 01, 2018 | 63.67 | 63.77 | 62.90 | 63.64 | 1,203,786 | -0.07(-0.11%) |
Apr 30, 2018 | 64.32 | 64.57 | 63.70 | 63.71 | 924,528 | -0.57(-0.89%) |
Apr 27, 2018 | 63.69 | 64.41 | 63.55 | 64.28 | 594,103 | +0.35(+0.56%) |
Apr 26, 2018 | 63.35 | 64.32 | 62.54 | 63.93 | 1,087,005 | +0.77(+1.23%) |
Apr 25, 2018 | 63.30 | 63.57 | 62.53 | 63.15 | 940,703 | -0.16(-0.26%) |
Apr 24, 2018 | 64.13 | 64.17 | 62.75 | 63.32 | 772,929 | -0.65(-1.01%) |
Apr 23, 2018 | 63.69 | 64.03 | 63.24 | 63.96 | 796,564 | +0.27(+0.43%) |
Apr 20, 2018 | 63.93 | 64.09 | 63.26 | 63.69 | 1,024,268 | -0.12(-0.19%) |
Apr 19, 2018 | 63.57 | 64.09 | 63.39 | 63.81 | 955,975 | +0.25(+0.40%) |
Apr 18, 2018 | 63.56 | 63.92 | 63.25 | 63.56 | 950,691 | +0.15(+0.24%) |
Apr 17, 2018 | 63.59 | 63.88 | 63.26 | 63.40 | 1,155,715 | +0.34(+0.53%) |
Apr 16, 2018 | 62.77 | 63.61 | 62.67 | 63.06 | 617,216 | +0.76(+1.21%) |
Apr 13, 2018 | 62.82 | 63.02 | 62.19 | 62.31 | 930,572 | -0.10(-0.16%) |
Apr 12, 2018 | 62.13 | 62.80 | 62.01 | 62.41 | 750,316 | +0.46(+0.75%) |
Apr 11, 2018 | 61.72 | 62.17 | 61.43 | 61.94 | 730,788 | -0.29(-0.47%) |
Apr 10, 2018 | 62.14 | 62.56 | 61.79 | 62.24 | 1,220,482 | +0.86(+1.39%) |
Apr 09, 2018 | 61.30 | 62.24 | 61.08 | 61.38 | 819,896 | +0.31(+0.51%) |
Apr 06, 2018 | 61.80 | 62.16 | 60.61 | 61.07 | 1,026,187 | -1.22(-1.96%) |
Apr 05, 2018 | 62.48 | 62.65 | 62.06 | 62.29 | 701,296 | +0.03(+0.04%) |
Apr 04, 2018 | 60.98 | 62.37 | 60.85 | 62.26 | 1,319,776 | +0.50(+0.81%) |
Apr 03, 2018 | 61.19 | 61.93 | 60.98 | 61.76 | 1,342,377 | +0.68(+1.12%) |
Apr 02, 2018 | 62.49 | 62.58 | 60.14 | 61.08 | 1,403,209 | -1.48(-2.37%) |
Mar 29, 2018 | 62.56 | 62.56 | 62.56 | 0 | +0.48(+0.78%) | |
Mar 28, 2018 | 61.69 | 62.48 | 61.23 | 62.08 | 1,037,334 | +0.61(+0.99%) |
Mar 27, 2018 | 62.26 | 62.59 | 61.10 | 61.47 | 912,837 | -0.64(-1.03%) |
Mar 26, 2018 | 61.22 | 62.15 | 60.79 | 62.11 | 2,182,653 | +1.40(+2.31%) |
Mar 23, 2018 | 62.42 | 62.60 | 60.64 | 60.71 | 1,422,364 | -1.71(-2.74%) |
Mar 22, 2018 | 63.50 | 64.02 | 62.39 | 62.42 | 1,067,238 | -1.55(-2.42%) |
Mar 21, 2018 | 64.55 | 64.67 | 63.94 | 63.96 | 827,281 | -0.53(-0.82%) |
Mar 20, 2018 | 64.45 | 64.78 | 64.24 | 64.49 | 824,224 | +0.30(+0.47%) |
Mar 19, 2018 | 64.67 | 65.00 | 63.78 | 64.19 | 1,414,100 | -0.45(-0.69%) |
Mar 16, 2018 | 64.39 | 64.99 | 64.20 | 64.64 | 2,816,982 | +0.25(+0.38%) |
Mar 15, 2018 | 64.73 | 64.79 | 64.18 | 64.39 | 907,590 | +0.00(+0.00%) |
Mar 14, 2018 | 65.01 | 65.01 | 64.15 | 64.39 | 931,654 | -0.48(-0.74%) |
Mar 13, 2018 | 65.67 | 65.68 | 64.75 | 64.88 | 1,022,768 | -0.40(-0.61%) |
Mar 12, 2018 | 66.01 | 66.01 | 64.99 | 65.28 | 1,168,905 | -0.84(-1.27%) |
Mar 09, 2018 | 64.89 | 66.24 | 64.06 | 66.11 | 1,841,559 | +2.35(+3.68%) |
Mar 08, 2018 | 63.66 | 63.83 | 63.13 | 63.76 | 829,294 | +0.46(+0.72%) |
Mar 07, 2018 | 63.65 | 63.31 | 774,218 | -0.05(-0.09%) | ||
Mar 06, 2018 | 63.51 | 63.51 | 62.64 | 63.36 | 918,562 | -0.05(-0.07%) |
Mar 05, 2018 | 62.24 | 63.67 | 62.16 | 63.41 | 1,304,747 | +0.91(+1.46%) |
Mar 02, 2018 | 61.84 | 62.59 | 61.56 | 62.50 | 888,211 | +0.26(+0.42%) |