Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.82 | 59.82 | 58.62 | 59.23 | 1,135,228 | -0.62(-1.04%) |
May 30, 2018 | 58.87 | 60.19 | 58.80 | 59.86 | 518,440 | +1.36(+2.32%) |
May 29, 2018 | 59.69 | 59.71 | 58.30 | 58.50 | 710,034 | -1.63(-2.71%) |
May 25, 2018 | 60.13 | 60.13 | 60.13 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 60.35 | 60.42 | 59.78 | 60.14 | 774,277 | -0.38(-0.63%) |
May 23, 2018 | 60.82 | 61.01 | 60.18 | 60.52 | 342,557 | -0.49(-0.80%) |
May 22, 2018 | 60.98 | 61.38 | 60.81 | 61.01 | 299,200 | +0.14(+0.22%) |
May 21, 2018 | 60.68 | 61.01 | 60.37 | 60.87 | 673,387 | +0.48(+0.79%) |
May 18, 2018 | 60.56 | 60.71 | 60.20 | 60.39 | 380,077 | -0.14(-0.23%) |
May 17, 2018 | 60.50 | 60.62 | 60.21 | 60.53 | 355,991 | +0.11(+0.18%) |
May 16, 2018 | 60.62 | 60.90 | 60.28 | 60.42 | 457,275 | -0.11(-0.18%) |
May 15, 2018 | 60.11 | 60.77 | 60.09 | 60.53 | 535,544 | +0.28(+0.47%) |
May 14, 2018 | 61.53 | 61.53 | 60.16 | 60.25 | 603,009 | -1.13(-1.84%) |
May 11, 2018 | 61.41 | 61.76 | 60.82 | 61.38 | 413,692 | -0.01(-0.01%) |
May 10, 2018 | 60.92 | 61.64 | 60.58 | 61.38 | 668,532 | +0.58(+0.95%) |
May 09, 2018 | 60.21 | 60.97 | 59.97 | 60.80 | 640,108 | +0.88(+1.47%) |
May 08, 2018 | 59.62 | 59.99 | 59.39 | 59.92 | 637,634 | +0.32(+0.54%) |
May 07, 2018 | 59.91 | 60.46 | 59.42 | 59.60 | 569,690 | -0.18(-0.30%) |
May 04, 2018 | 58.87 | 60.34 | 58.59 | 59.78 | 710,169 | +0.56(+0.95%) |
May 03, 2018 | 59.30 | 59.81 | 58.34 | 59.22 | 871,656 | -0.31(-0.52%) |
May 02, 2018 | 60.61 | 60.74 | 59.41 | 59.52 | 1,032,868 | -1.26(-2.07%) |
May 01, 2018 | 59.96 | 60.86 | 59.78 | 60.78 | 764,689 | +0.72(+1.19%) |
Apr 30, 2018 | 61.15 | 61.43 | 60.05 | 60.06 | 1,330,073 | -0.95(-1.55%) |
Apr 27, 2018 | 60.83 | 61.35 | 60.44 | 61.01 | 846,074 | +0.01(+0.01%) |
Apr 26, 2018 | 61.97 | 63.67 | 60.02 | 61.00 | 1,732,580 | -2.89(-4.52%) |
Apr 25, 2018 | 64.07 | 64.25 | 63.15 | 63.89 | 527,311 | -0.11(-0.17%) |
Apr 24, 2018 | 64.83 | 64.86 | 63.59 | 64.00 | 507,909 | -0.66(-1.02%) |
Apr 23, 2018 | 64.54 | 64.68 | 63.86 | 64.65 | 461,973 | +0.38(+0.60%) |
Apr 20, 2018 | 64.32 | 64.60 | 63.84 | 64.27 | 457,438 | +0.20(+0.31%) |
Apr 19, 2018 | 63.65 | 64.36 | 63.00 | 64.07 | 351,203 | +0.41(+0.64%) |
Apr 18, 2018 | 63.81 | 64.19 | 63.40 | 63.66 | 412,007 | +0.06(+0.09%) |
Apr 17, 2018 | 64.37 | 64.58 | 63.52 | 63.60 | 475,552 | -0.21(-0.33%) |
Apr 16, 2018 | 63.26 | 64.09 | 62.61 | 63.82 | 629,843 | +1.03(+1.65%) |
Apr 13, 2018 | 63.59 | 63.63 | 62.47 | 62.78 | 420,146 | -0.38(-0.61%) |
Apr 12, 2018 | 63.11 | 63.52 | 62.96 | 63.17 | 289,046 | +0.49(+0.78%) |
Apr 11, 2018 | 62.37 | 64.04 | 62.24 | 62.68 | 385,428 | +0.00(+0.00%) |
Apr 10, 2018 | 62.65 | 63.25 | 62.49 | 62.68 | 483,178 | +0.55(+0.88%) |
Apr 09, 2018 | 62.53 | 63.04 | 61.90 | 62.14 | 564,308 | -0.20(-0.32%) |
Apr 06, 2018 | 63.03 | 63.77 | 62.02 | 62.33 | 871,144 | -1.15(-1.82%) |
Apr 05, 2018 | 63.32 | 63.81 | 63.05 | 63.48 | 463,409 | +0.38(+0.61%) |
Apr 04, 2018 | 62.17 | 63.25 | 61.93 | 63.10 | 621,170 | +0.35(+0.56%) |
Apr 03, 2018 | 62.17 | 63.10 | 62.06 | 62.75 | 591,168 | +0.96(+1.55%) |
Apr 02, 2018 | 63.24 | 63.42 | 60.80 | 61.79 | 586,148 | -1.61(-2.55%) |
Mar 29, 2018 | 63.41 | 63.41 | 63.41 | 0 | +0.34(+0.54%) | |
Mar 28, 2018 | 62.57 | 63.54 | 62.24 | 63.07 | 643,444 | +0.62(+1.00%) |
Mar 27, 2018 | 62.63 | 63.32 | 62.09 | 62.44 | 590,278 | -0.01(-0.01%) |
Mar 26, 2018 | 61.85 | 62.60 | 61.26 | 62.45 | 732,227 | +1.31(+2.14%) |
Mar 23, 2018 | 63.03 | 64.23 | 61.03 | 61.15 | 625,004 | -1.56(-2.49%) |
Mar 22, 2018 | 63.95 | 64.35 | 62.66 | 62.71 | 626,626 | -1.80(-2.79%) |
Mar 21, 2018 | 64.53 | 64.94 | 64.26 | 64.51 | 626,565 | +0.13(+0.20%) |
Mar 20, 2018 | 63.86 | 64.73 | 63.65 | 64.38 | 666,050 | +0.70(+1.10%) |
Mar 19, 2018 | 63.40 | 64.03 | 63.28 | 63.68 | 810,429 | -0.02(-0.03%) |
Mar 16, 2018 | 63.06 | 64.13 | 62.99 | 63.70 | 2,941,653 | +0.70(+1.12%) |
Mar 15, 2018 | 63.01 | 63.48 | 62.66 | 62.99 | 884,184 | +0.21(+0.34%) |
Mar 14, 2018 | 63.99 | 63.99 | 62.52 | 62.78 | 617,277 | -0.87(-1.37%) |
Mar 13, 2018 | 64.15 | 64.33 | 63.46 | 63.66 | 588,861 | -0.14(-0.21%) |
Mar 12, 2018 | 65.33 | 65.33 | 63.27 | 63.79 | 653,387 | -1.53(-2.34%) |
Mar 09, 2018 | 64.18 | 65.39 | 63.55 | 65.32 | 651,627 | +1.51(+2.37%) |
Mar 08, 2018 | 64.19 | 64.32 | 63.33 | 63.81 | 568,508 | -0.39(-0.61%) |
Mar 07, 2018 | 63.88 | 64.49 | 63.88 | 64.20 | 681,449 | -0.27(-0.42%) |
Mar 06, 2018 | 64.44 | 64.53 | 63.72 | 64.47 | 489,864 | +0.13(+0.20%) |
Mar 05, 2018 | 63.08 | 64.66 | 62.88 | 64.34 | 596,267 | +1.09(+1.72%) |
Mar 02, 2018 | 61.38 | 63.42 | 61.32 | 63.26 | 906,542 | +1.08(+1.73%) |