Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.97 | 60.46 | 59.59 | 60.14 | 4,603,311 | +0.14(+0.23%) |
May 30, 2018 | 59.44 | 60.16 | 59.26 | 60.00 | 3,362,629 | +0.30(+0.50%) |
May 29, 2018 | 59.05 | 60.04 | 58.84 | 59.70 | 5,733,525 | +0.62(+1.04%) |
May 25, 2018 | 59.09 | 59.09 | 59.09 | 0 | +0.05(+0.09%) | |
May 24, 2018 | 58.35 | 59.08 | 58.17 | 59.03 | 5,340,966 | +0.68(+1.16%) |
May 23, 2018 | 57.93 | 58.49 | 57.82 | 58.35 | 3,722,320 | +0.62(+1.08%) |
May 22, 2018 | 57.23 | 57.91 | 57.21 | 57.73 | 3,794,361 | +0.30(+0.53%) |
May 21, 2018 | 57.66 | 57.72 | 57.17 | 57.43 | 4,236,332 | -0.09(-0.16%) |
May 18, 2018 | 57.88 | 58.10 | 57.00 | 57.52 | 4,774,312 | -0.27(-0.47%) |
May 17, 2018 | 58.49 | 58.67 | 57.60 | 57.79 | 4,458,314 | -0.77(-1.32%) |
May 16, 2018 | 59.26 | 59.37 | 58.15 | 58.56 | 7,118,604 | -0.69(-1.17%) |
May 15, 2018 | 59.58 | 59.82 | 58.98 | 59.26 | 5,048,875 | -0.69(-1.16%) |
May 14, 2018 | 60.13 | 60.25 | 59.58 | 59.95 | 5,157,287 | -0.06(-0.10%) |
May 11, 2018 | 60.24 | 60.39 | 59.72 | 60.01 | 5,492,980 | -0.19(-0.32%) |
May 10, 2018 | 60.70 | 61.22 | 59.73 | 60.20 | 5,978,823 | +0.40(+0.67%) |
May 09, 2018 | 59.93 | 60.04 | 59.22 | 59.80 | 5,002,060 | -0.18(-0.31%) |
May 08, 2018 | 61.09 | 61.15 | 59.80 | 59.99 | 5,625,876 | -1.25(-2.04%) |
May 07, 2018 | 61.52 | 61.72 | 61.19 | 61.24 | 3,767,167 | -0.29(-0.48%) |
May 04, 2018 | 61.44 | 61.94 | 61.30 | 61.53 | 5,003,319 | +0.09(+0.15%) |
May 03, 2018 | 61.43 | 61.69 | 60.71 | 61.44 | 4,573,184 | -0.17(-0.27%) |
May 02, 2018 | 61.50 | 61.91 | 61.29 | 61.61 | 3,357,543 | +0.12(+0.19%) |
May 01, 2018 | 61.74 | 61.85 | 61.33 | 61.49 | 3,145,905 | -0.25(-0.41%) |
Apr 30, 2018 | 62.11 | 62.28 | 61.67 | 61.74 | 3,450,928 | -0.26(-0.42%) |
Apr 27, 2018 | 61.31 | 62.20 | 61.24 | 62.01 | 3,376,147 | +0.51(+0.83%) |
Apr 26, 2018 | 60.75 | 61.56 | 60.49 | 61.50 | 3,648,104 | +0.73(+1.20%) |
Apr 25, 2018 | 60.20 | 60.77 | 59.94 | 60.77 | 4,260,564 | +0.52(+0.86%) |
Apr 24, 2018 | 60.25 | 60.65 | 59.90 | 60.25 | 5,547,476 | +0.18(+0.29%) |
Apr 23, 2018 | 59.99 | 60.26 | 59.75 | 60.07 | 2,820,745 | +0.24(+0.40%) |
Apr 20, 2018 | 60.57 | 60.64 | 59.71 | 59.83 | 3,588,409 | -0.65(-1.07%) |
Apr 19, 2018 | 60.20 | 60.55 | 59.97 | 60.48 | 3,146,020 | +0.18(+0.31%) |
Apr 18, 2018 | 60.58 | 61.17 | 60.29 | 60.30 | 2,670,578 | -0.17(-0.28%) |
Apr 17, 2018 | 60.09 | 60.66 | 59.92 | 60.47 | 2,243,180 | +0.42(+0.69%) |
Apr 16, 2018 | 59.17 | 60.14 | 59.16 | 60.05 | 3,119,599 | +0.99(+1.68%) |
Apr 13, 2018 | 58.75 | 59.30 | 58.74 | 59.06 | 5,184,243 | +0.41(+0.70%) |
Apr 12, 2018 | 59.38 | 59.61 | 58.51 | 58.65 | 3,075,484 | -0.72(-1.22%) |
Apr 11, 2018 | 59.58 | 59.91 | 59.15 | 59.37 | 3,150,650 | -0.34(-0.57%) |
Apr 10, 2018 | 60.44 | 60.51 | 59.50 | 59.71 | 5,829,212 | -0.73(-1.21%) |
Apr 09, 2018 | 60.19 | 60.89 | 60.11 | 60.44 | 5,004,746 | +0.24(+0.40%) |
Apr 06, 2018 | 60.53 | 60.77 | 60.13 | 60.20 | 4,429,482 | -0.34(-0.56%) |
Apr 05, 2018 | 59.84 | 60.69 | 59.13 | 60.54 | 5,107,438 | +0.69(+1.15%) |
Apr 04, 2018 | 59.43 | 60.01 | 59.09 | 59.86 | 4,501,866 | +0.35(+0.58%) |
Apr 03, 2018 | 59.31 | 59.80 | 59.06 | 59.51 | 3,857,671 | +0.12(+0.21%) |
Apr 02, 2018 | 59.73 | 60.12 | 58.98 | 59.39 | 4,856,865 | -0.28(-0.48%) |
Mar 29, 2018 | 59.67 | 59.67 | 59.67 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 59.56 | 59.90 | 58.97 | 59.63 | 5,898,198 | +0.25(+0.42%) |
Mar 27, 2018 | 58.53 | 59.84 | 58.36 | 59.39 | 5,633,025 | +0.91(+1.55%) |
Mar 26, 2018 | 58.00 | 58.59 | 57.95 | 58.48 | 3,642,830 | +0.58(+1.00%) |
Mar 23, 2018 | 58.94 | 59.25 | 57.79 | 57.90 | 3,938,133 | -0.79(-1.34%) |
Mar 22, 2018 | 58.80 | 59.72 | 58.60 | 58.69 | 4,809,776 | +0.01(+0.01%) |
Mar 21, 2018 | 58.87 | 59.48 | 58.42 | 58.68 | 5,259,524 | -0.19(-0.33%) |
Mar 20, 2018 | 59.33 | 59.60 | 58.79 | 58.87 | 5,048,281 | -0.47(-0.79%) |
Mar 19, 2018 | 59.93 | 59.98 | 59.08 | 59.34 | 7,144,908 | -0.42(-0.71%) |
Mar 16, 2018 | 59.23 | 59.87 | 59.11 | 59.76 | 8,655,630 | +0.65(+1.11%) |
Mar 15, 2018 | 59.21 | 59.80 | 58.76 | 59.11 | 5,996,651 | -0.20(-0.34%) |
Mar 14, 2018 | 59.09 | 59.56 | 58.89 | 59.31 | 4,918,943 | +0.41(+0.69%) |
Mar 13, 2018 | 59.23 | 59.56 | 58.69 | 58.90 | 8,263,436 | -0.06(-0.10%) |
Mar 12, 2018 | 58.63 | 59.10 | 58.58 | 58.96 | 4,650,046 | +0.32(+0.55%) |
Mar 09, 2018 | 58.46 | 58.66 | 58.18 | 58.64 | 5,024,352 | +0.11(+0.18%) |
Mar 08, 2018 | 58.18 | 58.56 | 57.95 | 58.53 | 6,098,629 | +0.57(+0.98%) |
Mar 07, 2018 | 57.71 | 57.96 | 12,900,551 | -0.47(-0.80%) | ||
Mar 06, 2018 | 59.49 | 59.61 | 58.26 | 58.43 | 4,571,586 | -1.26(-2.10%) |
Mar 05, 2018 | 57.94 | 59.83 | 57.67 | 59.69 | 4,986,126 | +1.65(+2.84%) |
Mar 02, 2018 | 58.12 | 58.77 | 57.45 | 58.04 | 4,714,428 | -0.16(-0.28%) |