Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.05 | 58.21 | 57.13 | 57.61 | 1,946,318 | -0.66(-1.14%) |
May 30, 2018 | 58.09 | 58.38 | 57.57 | 58.27 | 1,230,560 | +0.57(+0.99%) |
May 29, 2018 | 57.85 | 57.95 | 57.35 | 57.70 | 1,289,909 | -0.23(-0.40%) |
May 25, 2018 | 57.93 | 57.93 | 57.93 | 0 | -0.13(-0.23%) | |
May 24, 2018 | 58.10 | 58.40 | 57.49 | 58.06 | 904,745 | +0.22(+0.37%) |
May 23, 2018 | 57.71 | 58.00 | 57.51 | 57.85 | 1,115,775 | -0.11(-0.19%) |
May 22, 2018 | 58.01 | 58.51 | 57.86 | 57.95 | 999,299 | +0.03(+0.06%) |
May 21, 2018 | 57.82 | 58.01 | 57.18 | 57.92 | 1,559,386 | +0.22(+0.39%) |
May 18, 2018 | 58.17 | 58.38 | 57.50 | 57.70 | 1,664,255 | -0.47(-0.81%) |
May 17, 2018 | 58.24 | 58.49 | 57.83 | 58.17 | 1,235,680 | +0.08(+0.14%) |
May 16, 2018 | 58.43 | 58.62 | 57.86 | 58.09 | 1,374,131 | -0.37(-0.63%) |
May 15, 2018 | 58.14 | 58.79 | 57.93 | 58.46 | 1,412,127 | +0.00(+0.00%) |
May 14, 2018 | 58.67 | 58.82 | 57.84 | 58.46 | 1,218,141 | -0.11(-0.18%) |
May 11, 2018 | 58.24 | 58.96 | 58.23 | 58.56 | 932,726 | +0.35(+0.59%) |
May 10, 2018 | 57.62 | 58.61 | 57.44 | 58.22 | 1,433,980 | +0.68(+1.19%) |
May 09, 2018 | 57.22 | 57.77 | 57.13 | 57.54 | 1,263,378 | +0.33(+0.58%) |
May 08, 2018 | 57.15 | 57.58 | 56.87 | 57.21 | 1,786,679 | +0.13(+0.23%) |
May 07, 2018 | 57.89 | 58.16 | 56.69 | 57.08 | 2,060,159 | -0.93(-1.60%) |
May 04, 2018 | 57.73 | 58.51 | 57.28 | 58.01 | 2,573,204 | +0.18(+0.31%) |
May 03, 2018 | 60.07 | 60.38 | 57.58 | 57.82 | 4,972,371 | -2.49(-4.12%) |
May 02, 2018 | 61.14 | 61.46 | 59.95 | 60.31 | 3,785,870 | +1.36(+2.30%) |
May 01, 2018 | 59.64 | 59.83 | 58.67 | 58.95 | 1,980,713 | -0.49(-0.82%) |
Apr 30, 2018 | 60.19 | 60.19 | 59.31 | 59.44 | 1,174,193 | -0.38(-0.63%) |
Apr 27, 2018 | 59.29 | 60.08 | 59.21 | 59.82 | 1,169,197 | +0.59(+1.00%) |
Apr 26, 2018 | 59.68 | 60.11 | 59.18 | 59.22 | 1,824,433 | -0.48(-0.80%) |
Apr 25, 2018 | 60.24 | 60.24 | 59.34 | 59.70 | 1,554,314 | -0.14(-0.23%) |
Apr 24, 2018 | 60.65 | 60.79 | 59.55 | 59.84 | 1,508,419 | -0.59(-0.98%) |
Apr 23, 2018 | 60.69 | 60.75 | 59.82 | 60.43 | 1,697,721 | -0.24(-0.39%) |
Apr 20, 2018 | 62.34 | 62.53 | 59.73 | 60.67 | 3,068,922 | -1.62(-2.60%) |
Apr 19, 2018 | 62.00 | 63.32 | 61.60 | 62.29 | 2,202,343 | +0.69(+1.12%) |
Apr 18, 2018 | 61.54 | 61.68 | 60.90 | 61.60 | 1,551,178 | +0.05(+0.08%) |
Apr 17, 2018 | 62.02 | 62.02 | 61.46 | 61.55 | 898,072 | -0.21(-0.35%) |
Apr 16, 2018 | 62.05 | 62.11 | 61.35 | 61.77 | 1,095,194 | -0.07(-0.11%) |
Apr 13, 2018 | 61.93 | 62.51 | 61.50 | 61.83 | 913,497 | +0.07(+0.12%) |
Apr 12, 2018 | 61.34 | 61.95 | 60.98 | 61.76 | 701,691 | +0.46(+0.75%) |
Apr 11, 2018 | 60.84 | 61.60 | 60.65 | 61.30 | 1,000,358 | +0.32(+0.53%) |
Apr 10, 2018 | 61.89 | 62.10 | 60.85 | 60.98 | 1,677,113 | -0.67(-1.08%) |
Apr 09, 2018 | 62.20 | 62.84 | 61.63 | 61.64 | 1,453,761 | -0.56(-0.90%) |
Apr 06, 2018 | 61.77 | 62.44 | 61.63 | 62.20 | 1,729,511 | +0.37(+0.60%) |
Apr 05, 2018 | 62.60 | 63.07 | 61.51 | 61.83 | 1,473,585 | -0.41(-0.66%) |
Apr 04, 2018 | 60.17 | 62.42 | 60.07 | 62.24 | 2,980,762 | +1.25(+2.05%) |
Apr 03, 2018 | 60.21 | 61.48 | 60.21 | 60.99 | 2,052,445 | +1.27(+2.12%) |
Apr 02, 2018 | 60.56 | 60.69 | 58.93 | 59.72 | 1,432,843 | -1.12(-1.84%) |
Mar 29, 2018 | 60.84 | 60.84 | 60.84 | 0 | +0.72(+1.20%) | |
Mar 28, 2018 | 60.05 | 60.51 | 59.58 | 60.12 | 998,348 | +0.37(+0.62%) |
Mar 27, 2018 | 60.61 | 60.61 | 59.56 | 59.75 | 1,019,871 | -0.48(-0.79%) |
Mar 26, 2018 | 60.08 | 60.27 | 58.93 | 60.23 | 1,241,964 | +0.55(+0.92%) |
Mar 23, 2018 | 59.77 | 61.36 | 59.58 | 59.68 | 1,685,430 | +0.39(+0.65%) |
Mar 22, 2018 | 59.61 | 60.64 | 59.20 | 59.29 | 1,802,870 | -0.80(-1.33%) |
Mar 21, 2018 | 60.59 | 60.80 | 59.75 | 60.09 | 1,404,257 | -0.80(-1.31%) |
Mar 20, 2018 | 60.04 | 60.89 | 59.79 | 60.89 | 1,167,851 | +1.10(+1.84%) |
Mar 19, 2018 | 60.56 | 60.67 | 59.53 | 59.78 | 1,324,582 | -0.64(-1.06%) |
Mar 16, 2018 | 60.92 | 61.27 | 59.42 | 60.42 | 2,741,759 | -0.26(-0.42%) |
Mar 15, 2018 | 61.35 | 61.95 | 60.33 | 60.68 | 1,560,450 | -0.41(-0.67%) |
Mar 14, 2018 | 62.54 | 62.70 | 60.93 | 61.09 | 1,252,718 | -1.34(-2.15%) |
Mar 13, 2018 | 62.54 | 62.79 | 62.14 | 62.43 | 1,219,018 | -0.05(-0.08%) |
Mar 12, 2018 | 62.19 | 62.85 | 62.10 | 62.48 | 1,956,632 | +0.80(+1.29%) |
Mar 09, 2018 | 63.47 | 63.55 | 59.51 | 61.68 | 5,787,851 | -1.69(-2.66%) |
Mar 08, 2018 | 63.70 | 63.98 | 63.03 | 63.37 | 1,487,058 | -0.35(-0.54%) |
Mar 07, 2018 | 63.72 | 2,868,400 | +0.26(+0.42%) | |||
Mar 06, 2018 | 65.08 | 65.08 | 63.11 | 63.45 | 3,602,716 | -0.72(-1.13%) |
Mar 05, 2018 | 61.92 | 63.99 | 61.81 | 64.18 | 4,170,928 | +2.32(+3.75%) |
Mar 02, 2018 | 61.90 | 62.36 | 61.17 | 61.86 | 2,078,143 | -0.67(-1.07%) |