Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.10 | 58.25 | 57.55 | 57.73 | 1,975,902 | -0.47(-0.81%) |
May 30, 2018 | 57.81 | 58.53 | 57.07 | 58.21 | 1,162,145 | +0.68(+1.18%) |
May 29, 2018 | 57.39 | 58.03 | 57.10 | 57.53 | 1,785,679 | -0.45(-0.78%) |
May 25, 2018 | 57.98 | 57.98 | 57.98 | 0 | +0.48(+0.84%) | |
May 24, 2018 | 57.38 | 57.73 | 56.58 | 57.50 | 1,617,222 | -0.03(-0.05%) |
May 23, 2018 | 57.35 | 57.79 | 56.89 | 57.53 | 1,802,594 | -0.24(-0.42%) |
May 22, 2018 | 58.83 | 59.08 | 56.05 | 57.77 | 1,939,632 | -1.00(-1.70%) |
May 21, 2018 | 59.59 | 59.90 | 58.67 | 58.77 | 3,413,986 | -0.57(-0.96%) |
May 18, 2018 | 60.94 | 61.10 | 59.01 | 59.34 | 5,101,465 | +0.70(+1.19%) |
May 17, 2018 | 57.87 | 59.19 | 57.87 | 58.64 | 2,405,155 | +0.63(+1.08%) |
May 16, 2018 | 56.57 | 58.29 | 56.32 | 58.01 | 2,932,953 | +1.62(+2.86%) |
May 15, 2018 | 56.71 | 56.87 | 56.02 | 56.40 | 2,275,308 | -0.73(-1.27%) |
May 14, 2018 | 58.68 | 58.72 | 56.77 | 57.12 | 2,431,298 | -1.72(-2.93%) |
May 11, 2018 | 58.52 | 58.96 | 58.35 | 58.84 | 3,302,574 | +0.54(+0.93%) |
May 10, 2018 | 57.57 | 58.37 | 57.41 | 58.30 | 2,561,541 | +0.89(+1.55%) |
May 09, 2018 | 56.92 | 57.89 | 56.66 | 57.41 | 3,041,087 | +0.57(+1.00%) |
May 08, 2018 | 55.93 | 57.27 | 55.73 | 56.84 | 4,085,168 | +0.68(+1.21%) |
May 07, 2018 | 55.87 | 57.04 | 55.70 | 56.17 | 4,411,810 | +0.79(+1.43%) |
May 04, 2018 | 52.97 | 55.74 | 52.97 | 55.37 | 4,684,106 | +2.08(+3.90%) |
May 03, 2018 | 50.48 | 53.98 | 50.35 | 53.29 | 6,499,331 | -2.76(-4.92%) |
May 02, 2018 | 56.39 | 56.79 | 55.22 | 56.05 | 4,259,022 | -0.84(-1.48%) |
May 01, 2018 | 56.32 | 56.90 | 55.86 | 56.89 | 1,742,738 | +0.54(+0.96%) |
Apr 30, 2018 | 57.65 | 57.72 | 56.35 | 56.35 | 3,196,650 | -1.14(-1.99%) |
Apr 27, 2018 | 57.10 | 57.62 | 56.94 | 57.49 | 1,762,154 | +0.43(+0.75%) |
Apr 26, 2018 | 56.70 | 57.28 | 56.24 | 57.06 | 2,530,753 | +0.63(+1.11%) |
Apr 25, 2018 | 55.87 | 56.50 | 55.48 | 56.44 | 1,801,951 | +0.39(+0.69%) |
Apr 24, 2018 | 56.95 | 57.07 | 55.53 | 56.05 | 2,467,416 | -0.60(-1.06%) |
Apr 23, 2018 | 57.46 | 57.50 | 56.18 | 56.65 | 2,405,989 | +0.32(+0.57%) |
Apr 20, 2018 | 56.77 | 57.06 | 56.24 | 56.33 | 2,411,377 | -0.67(-1.17%) |
Apr 19, 2018 | 57.03 | 57.28 | 56.56 | 57.00 | 2,091,958 | -0.36(-0.62%) |
Apr 18, 2018 | 57.39 | 57.51 | 57.06 | 57.35 | 1,910,108 | +0.24(+0.42%) |
Apr 17, 2018 | 56.58 | 57.37 | 55.93 | 57.11 | 3,306,728 | +1.06(+1.90%) |
Apr 16, 2018 | 55.43 | 56.29 | 55.12 | 56.05 | 1,939,012 | +1.00(+1.81%) |
Apr 13, 2018 | 55.68 | 55.68 | 54.71 | 55.05 | 1,766,371 | -0.25(-0.45%) |
Apr 12, 2018 | 55.33 | 55.53 | 54.89 | 55.30 | 1,672,606 | +0.28(+0.51%) |
Apr 11, 2018 | 54.35 | 55.56 | 54.33 | 55.02 | 2,659,223 | +0.14(+0.25%) |
Apr 10, 2018 | 55.26 | 55.51 | 54.62 | 54.89 | 2,543,681 | +0.16(+0.30%) |
Apr 09, 2018 | 55.00 | 55.50 | 54.69 | 54.72 | 3,476,373 | +0.15(+0.27%) |
Apr 06, 2018 | 55.90 | 56.14 | 54.32 | 54.58 | 3,084,334 | -1.64(-2.92%) |
Apr 05, 2018 | 56.05 | 56.53 | 55.75 | 56.22 | 3,381,565 | +0.40(+0.71%) |
Apr 04, 2018 | 54.47 | 55.99 | 54.31 | 55.83 | 3,747,918 | +1.04(+1.89%) |
Apr 03, 2018 | 55.51 | 55.64 | 53.71 | 54.79 | 6,970,978 | -0.45(-0.81%) |
Apr 02, 2018 | 55.60 | 56.16 | 54.18 | 55.24 | 4,600,173 | -0.87(-1.55%) |
Mar 29, 2018 | 56.11 | 56.11 | 56.11 | 0 | -0.62(-1.09%) | |
Mar 28, 2018 | 55.98 | 57.12 | 55.98 | 56.73 | 5,040,769 | +0.96(+1.72%) |
Mar 27, 2018 | 56.23 | 56.50 | 55.29 | 55.77 | 4,523,505 | -0.12(-0.21%) |
Mar 26, 2018 | 55.33 | 55.92 | 54.80 | 55.88 | 3,092,988 | +1.22(+2.23%) |
Mar 23, 2018 | 55.69 | 56.31 | 54.65 | 54.67 | 2,498,796 | -0.93(-1.67%) |
Mar 22, 2018 | 56.57 | 57.53 | 55.57 | 55.59 | 2,535,966 | -2.31(-3.99%) |
Mar 21, 2018 | 57.66 | 58.78 | 57.57 | 57.91 | 5,033,608 | +0.41(+0.71%) |
Mar 20, 2018 | 58.57 | 58.83 | 57.38 | 57.50 | 3,815,439 | -0.92(-1.57%) |
Mar 19, 2018 | 58.87 | 59.04 | 57.74 | 58.42 | 3,178,019 | -0.84(-1.42%) |
Mar 16, 2018 | 59.87 | 60.14 | 58.71 | 59.26 | 4,288,426 | -0.50(-0.84%) |
Mar 15, 2018 | 60.13 | 60.24 | 59.40 | 59.76 | 2,409,167 | -0.25(-0.42%) |
Mar 14, 2018 | 60.94 | 61.16 | 59.64 | 60.02 | 3,830,740 | -0.98(-1.60%) |
Mar 13, 2018 | 62.06 | 62.83 | 60.51 | 60.99 | 2,193,040 | -1.54(-2.46%) |
Mar 12, 2018 | 62.80 | 62.95 | 62.35 | 62.53 | 1,617,086 | -0.26(-0.42%) |
Mar 09, 2018 | 61.92 | 62.86 | 61.69 | 62.79 | 1,931,470 | +1.21(+1.96%) |
Mar 08, 2018 | 62.87 | 63.00 | 61.33 | 61.58 | 2,831,409 | -1.34(-2.12%) |
Mar 07, 2018 | 63.15 | 62.92 | 2,053,896 | +0.06(+0.09%) | ||
Mar 06, 2018 | 62.53 | 62.93 | 62.32 | 62.86 | 2,720,853 | +0.63(+1.01%) |
Mar 05, 2018 | 60.71 | 62.41 | 60.51 | 62.23 | 3,567,407 | +1.34(+2.21%) |
Mar 02, 2018 | 60.11 | 61.22 | 60.07 | 60.89 | 4,274,896 | +0.55(+0.91%) |