Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.48 | 60.58 | 59.60 | 59.74 | 358,410 | -0.56(-0.93%) |
May 30, 2018 | 60.17 | 60.51 | 59.85 | 60.30 | 213,826 | +0.33(+0.54%) |
May 29, 2018 | 61.04 | 61.09 | 59.70 | 59.97 | 190,721 | -1.67(-2.71%) |
May 25, 2018 | 61.64 | 61.64 | 61.64 | 0 | +0.13(+0.21%) | |
May 24, 2018 | 61.80 | 61.86 | 61.12 | 61.51 | 160,076 | -0.07(-0.12%) |
May 23, 2018 | 61.73 | 62.12 | 60.97 | 61.58 | 188,891 | -0.34(-0.55%) |
May 22, 2018 | 61.79 | 62.20 | 61.62 | 61.92 | 146,566 | +0.13(+0.21%) |
May 21, 2018 | 61.75 | 62.23 | 61.58 | 61.79 | 166,563 | -0.03(-0.04%) |
May 18, 2018 | 61.70 | 61.93 | 61.13 | 61.82 | 163,604 | +0.04(+0.06%) |
May 17, 2018 | 62.24 | 62.31 | 61.51 | 61.78 | 287,931 | -0.33(-0.54%) |
May 16, 2018 | 61.79 | 62.44 | 61.78 | 62.12 | 251,300 | +0.19(+0.31%) |
May 15, 2018 | 61.77 | 62.02 | 61.45 | 61.92 | 173,954 | +0.36(+0.59%) |
May 14, 2018 | 60.97 | 61.85 | 60.80 | 61.56 | 196,636 | +0.56(+0.92%) |
May 11, 2018 | 60.98 | 61.16 | 60.47 | 61.00 | 154,614 | +0.03(+0.05%) |
May 10, 2018 | 60.96 | 61.34 | 60.86 | 60.97 | 223,348 | +0.08(+0.14%) |
May 09, 2018 | 60.51 | 61.00 | 60.31 | 60.89 | 552,988 | +0.72(+1.20%) |
May 08, 2018 | 60.21 | 60.79 | 59.93 | 60.17 | 371,455 | +0.43(+0.71%) |
May 07, 2018 | 60.27 | 60.33 | 59.37 | 59.74 | 213,647 | -0.45(-0.75%) |
May 04, 2018 | 59.56 | 60.31 | 59.29 | 60.19 | 202,543 | +0.38(+0.63%) |
May 03, 2018 | 59.56 | 59.92 | 58.99 | 59.82 | 338,514 | +0.35(+0.59%) |
May 02, 2018 | 60.67 | 60.77 | 59.35 | 59.46 | 345,045 | -0.88(-1.46%) |
May 01, 2018 | 59.77 | 60.38 | 59.34 | 60.34 | 442,481 | +0.57(+0.96%) |
Apr 30, 2018 | 61.19 | 61.22 | 59.64 | 59.77 | 517,654 | -0.80(-1.33%) |
Apr 27, 2018 | 60.29 | 61.11 | 60.22 | 60.57 | 1,169,861 | +0.45(+0.75%) |
Apr 26, 2018 | 61.77 | 61.85 | 59.89 | 60.12 | 770,746 | -1.20(-1.96%) |
Apr 25, 2018 | 60.95 | 61.36 | 60.71 | 61.32 | 216,149 | +0.28(+0.45%) |
Apr 24, 2018 | 61.78 | 62.02 | 60.72 | 61.04 | 346,402 | -0.67(-1.09%) |
Apr 23, 2018 | 61.34 | 61.79 | 61.26 | 61.72 | 395,070 | +0.45(+0.74%) |
Apr 20, 2018 | 60.52 | 61.30 | 60.50 | 61.27 | 363,550 | +0.56(+0.93%) |
Apr 19, 2018 | 60.86 | 61.15 | 60.53 | 60.70 | 197,342 | -0.13(-0.21%) |
Apr 18, 2018 | 60.31 | 60.90 | 60.28 | 60.83 | 336,768 | +0.86(+1.43%) |
Apr 17, 2018 | 60.28 | 60.56 | 59.74 | 59.97 | 372,989 | +0.26(+0.43%) |
Apr 16, 2018 | 59.36 | 59.91 | 59.24 | 59.71 | 307,590 | +0.91(+1.54%) |
Apr 13, 2018 | 59.84 | 59.92 | 58.50 | 58.81 | 490,192 | -0.63(-1.06%) |
Apr 12, 2018 | 59.66 | 59.89 | 58.84 | 59.44 | 377,458 | +0.19(+0.33%) |
Apr 11, 2018 | 58.84 | 60.06 | 58.84 | 59.24 | 824,886 | +0.35(+0.60%) |
Apr 10, 2018 | 60.96 | 61.05 | 57.69 | 58.89 | 833,262 | -1.36(-2.26%) |
Apr 09, 2018 | 60.75 | 60.88 | 60.19 | 60.25 | 364,404 | +0.39(+0.65%) |
Apr 06, 2018 | 60.83 | 60.95 | 59.39 | 59.86 | 530,333 | -0.79(-1.30%) |
Apr 05, 2018 | 60.43 | 60.82 | 60.02 | 60.65 | 221,083 | +0.43(+0.71%) |
Apr 04, 2018 | 59.36 | 60.28 | 59.14 | 60.22 | 245,209 | +0.52(+0.87%) |
Apr 03, 2018 | 60.10 | 60.18 | 59.29 | 59.70 | 259,008 | -0.02(-0.03%) |
Apr 02, 2018 | 60.50 | 60.79 | 58.97 | 59.72 | 235,868 | -0.83(-1.37%) |
Mar 29, 2018 | 60.55 | 60.55 | 60.55 | 0 | +0.75(+1.25%) | |
Mar 28, 2018 | 60.83 | 61.00 | 59.50 | 59.81 | 277,480 | -0.84(-1.39%) |
Mar 27, 2018 | 60.85 | 61.63 | 60.29 | 60.65 | 373,390 | +0.01(+0.02%) |
Mar 26, 2018 | 60.10 | 60.68 | 59.56 | 60.64 | 600,054 | +0.94(+1.58%) |
Mar 23, 2018 | 61.92 | 62.04 | 59.62 | 59.69 | 968,928 | -1.21(-1.99%) |
Mar 22, 2018 | 63.17 | 63.37 | 60.71 | 60.91 | 685,832 | -0.69(-1.13%) |
Mar 21, 2018 | 62.36 | 62.55 | 61.39 | 61.60 | 263,576 | -0.75(-1.20%) |
Mar 20, 2018 | 62.51 | 63.22 | 62.24 | 62.35 | 353,628 | +0.26(+0.42%) |
Mar 19, 2018 | 61.72 | 62.40 | 61.59 | 62.09 | 270,328 | +0.56(+0.92%) |
Mar 16, 2018 | 61.41 | 61.64 | 61.03 | 61.53 | 214,148 | +0.30(+0.48%) |
Mar 15, 2018 | 61.74 | 61.77 | 61.21 | 61.23 | 593,969 | -0.30(-0.50%) |
Mar 14, 2018 | 62.11 | 62.11 | 61.39 | 61.53 | 157,331 | -0.51(-0.82%) |
Mar 13, 2018 | 62.28 | 62.69 | 61.94 | 62.04 | 265,517 | +0.12(+0.19%) |
Mar 12, 2018 | 62.12 | 62.23 | 61.77 | 61.92 | 181,779 | -0.08(-0.13%) |
Mar 09, 2018 | 61.56 | 62.02 | 61.32 | 62.01 | 442,275 | +0.60(+0.98%) |
Mar 08, 2018 | 61.35 | 61.67 | 61.18 | 61.41 | 353,498 | +0.63(+1.03%) |
Mar 07, 2018 | 60.88 | 60.12 | 60.78 | 221,912 | -0.07(-0.12%) | |
Mar 06, 2018 | 60.36 | 60.92 | 60.11 | 60.85 | 290,202 | +0.74(+1.23%) |
Mar 05, 2018 | 59.93 | 60.61 | 59.71 | 60.11 | 443,009 | +0.46(+0.77%) |
Mar 02, 2018 | 60.49 | 60.52 | 59.33 | 59.65 | 757,592 | -1.03(-1.69%) |