Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.45 | 62.46 | 62.36 | 62.37 | 23,805,864 | -0.06(-0.09%) |
May 30, 2018 | 62.31 | 62.45 | 62.31 | 62.43 | 20,731,332 | +0.19(+0.31%) |
May 29, 2018 | 62.37 | 62.39 | 62.21 | 62.24 | 18,506,752 | -0.26(-0.42%) |
May 25, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 62.48 | 62.62 | 62.48 | 62.61 | 17,067,688 | +0.04(+0.06%) |
May 23, 2018 | 62.45 | 62.57 | 62.38 | 62.57 | 17,867,788 | +0.05(+0.08%) |
May 22, 2018 | 62.50 | 62.56 | 62.47 | 62.52 | 8,515,301 | +0.04(+0.07%) |
May 21, 2018 | 62.38 | 62.51 | 62.38 | 62.48 | 9,582,485 | +0.09(+0.14%) |
May 18, 2018 | 62.35 | 62.43 | 62.34 | 62.39 | 19,494,788 | -0.07(-0.11%) |
May 17, 2018 | 62.34 | 62.50 | 62.34 | 62.45 | 18,066,722 | +0.04(+0.06%) |
May 16, 2018 | 62.37 | 62.44 | 62.30 | 62.42 | 17,833,848 | +0.08(+0.13%) |
May 15, 2018 | 62.50 | 62.53 | 62.29 | 62.34 | 27,389,166 | -0.31(-0.49%) |
May 14, 2018 | 62.62 | 62.69 | 62.51 | 62.64 | 20,116,440 | +0.01(+0.02%) |
May 11, 2018 | 62.65 | 62.71 | 62.56 | 62.63 | 11,642,283 | -0.02(-0.03%) |
May 10, 2018 | 62.51 | 62.67 | 62.49 | 62.65 | 18,309,624 | +0.18(+0.29%) |
May 09, 2018 | 62.35 | 62.49 | 62.34 | 62.47 | 14,340,457 | +0.10(+0.16%) |
May 08, 2018 | 62.42 | 62.44 | 62.32 | 62.37 | 18,744,396 | -0.09(-0.15%) |
May 07, 2018 | 62.41 | 62.48 | 62.39 | 62.46 | 31,571,264 | +0.06(+0.09%) |
May 04, 2018 | 62.25 | 62.42 | 62.21 | 62.40 | 20,344,160 | +0.04(+0.07%) |
May 03, 2018 | 62.39 | 62.39 | 62.26 | 62.36 | 29,603,202 | -0.01(-0.01%) |
May 02, 2018 | 62.39 | 62.50 | 62.33 | 62.37 | 16,504,268 | -0.02(-0.04%) |
May 01, 2018 | 62.30 | 62.39 | 62.23 | 62.39 | 25,608,168 | +0.05(+0.07%) |
Apr 30, 2018 | 62.34 | 62.45 | 62.33 | 62.34 | 17,146,262 | -0.04(-0.07%) |
Apr 27, 2018 | 62.47 | 62.50 | 62.28 | 62.39 | 9,642,947 | -0.03(-0.05%) |
Apr 26, 2018 | 62.25 | 62.46 | 62.21 | 62.41 | 24,028,900 | +0.22(+0.35%) |
Apr 25, 2018 | 62.13 | 62.23 | 62.01 | 62.20 | 20,727,882 | +0.01(+0.01%) |
Apr 24, 2018 | 62.33 | 62.39 | 62.11 | 62.19 | 24,569,078 | -0.12(-0.20%) |
Apr 23, 2018 | 62.44 | 62.44 | 62.25 | 62.31 | 21,955,138 | -0.17(-0.27%) |
Apr 20, 2018 | 62.60 | 62.63 | 62.47 | 62.48 | 24,322,784 | -0.15(-0.24%) |
Apr 19, 2018 | 62.71 | 62.74 | 62.55 | 62.63 | 26,593,840 | -0.20(-0.31%) |
Apr 18, 2018 | 62.94 | 62.96 | 62.80 | 62.83 | 18,895,710 | -0.07(-0.10%) |
Apr 17, 2018 | 62.96 | 63.04 | 62.87 | 62.89 | 21,414,176 | +0.03(+0.05%) |
Apr 16, 2018 | 62.84 | 62.93 | 62.76 | 62.87 | 14,821,160 | +0.09(+0.15%) |
Apr 13, 2018 | 62.78 | 62.86 | 62.73 | 62.77 | 22,288,226 | +0.04(+0.06%) |
Apr 12, 2018 | 62.58 | 62.75 | 62.54 | 62.73 | 32,569,042 | +0.23(+0.36%) |
Apr 11, 2018 | 62.47 | 62.56 | 62.42 | 62.51 | 10,551,375 | +0.02(+0.03%) |
Apr 10, 2018 | 62.34 | 62.52 | 62.33 | 62.49 | 15,796,363 | +0.23(+0.36%) |
Apr 09, 2018 | 62.16 | 62.28 | 62.13 | 62.26 | 12,431,509 | +0.23(+0.38%) |
Apr 06, 2018 | 62.13 | 62.20 | 61.96 | 62.03 | 17,432,034 | -0.14(-0.22%) |
Apr 05, 2018 | 62.15 | 62.25 | 62.13 | 62.17 | 13,926,784 | +0.05(+0.08%) |
Apr 04, 2018 | 61.76 | 62.15 | 61.76 | 62.12 | 13,303,017 | +0.14(+0.22%) |
Apr 03, 2018 | 61.91 | 61.99 | 61.75 | 61.98 | 17,862,656 | +0.17(+0.28%) |
Apr 02, 2018 | 61.92 | 62.03 | 61.75 | 61.80 | 25,985,042 | -0.24(-0.39%) |
Mar 29, 2018 | 62.04 | 62.04 | 62.04 | 0 | +0.21(+0.34%) | |
Mar 28, 2018 | 61.84 | 61.90 | 61.73 | 61.83 | 20,211,770 | -0.03(-0.05%) |
Mar 27, 2018 | 61.93 | 62.04 | 61.73 | 61.86 | 17,476,830 | -0.06(-0.09%) |
Mar 26, 2018 | 61.83 | 61.94 | 61.67 | 61.92 | 17,190,606 | +0.40(+0.65%) |
Mar 23, 2018 | 61.79 | 61.86 | 61.45 | 61.52 | 30,156,104 | -0.16(-0.26%) |
Mar 22, 2018 | 61.91 | 61.99 | 61.67 | 61.68 | 22,046,726 | -0.37(-0.60%) |
Mar 21, 2018 | 62.00 | 62.17 | 61.96 | 62.05 | 11,931,009 | +0.02(+0.03%) |
Mar 20, 2018 | 61.89 | 62.05 | 61.89 | 62.03 | 19,762,910 | +0.12(+0.20%) |
Mar 19, 2018 | 62.06 | 62.08 | 61.83 | 61.91 | 19,736,768 | -0.25(-0.41%) |
Mar 16, 2018 | 62.04 | 62.17 | 62.01 | 62.16 | 15,191,610 | +0.13(+0.21%) |
Mar 15, 2018 | 61.98 | 62.12 | 61.94 | 62.03 | 11,936,793 | +0.04(+0.07%) |
Mar 14, 2018 | 62.11 | 62.15 | 61.96 | 61.99 | 14,910,806 | -0.07(-0.12%) |
Mar 13, 2018 | 62.25 | 62.33 | 62.02 | 62.06 | 26,253,378 | -0.20(-0.31%) |
Mar 12, 2018 | 62.30 | 62.36 | 62.15 | 62.25 | 13,977,632 | -0.10(-0.16%) |
Mar 09, 2018 | 62.20 | 62.40 | 62.15 | 62.36 | 12,343,511 | +0.22(+0.36%) |
Mar 08, 2018 | 62.13 | 62.16 | 62.02 | 62.13 | 14,063,415 | +0.07(+0.12%) |
Mar 07, 2018 | 62.02 | 62.06 | 11,289,414 | -0.15(-0.24%) | ||
Mar 06, 2018 | 62.18 | 62.27 | 62.08 | 62.21 | 19,963,218 | +0.09(+0.14%) |
Mar 05, 2018 | 61.99 | 62.17 | 61.99 | 62.12 | 12,423,026 | +0.00(+0.00%) |
Mar 02, 2018 | 61.81 | 62.15 | 61.79 | 62.12 | 25,905,066 | +0.35(+0.56%) |