Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.08 | 61.13 | 61.04 | 61.13 | 199,663 | +0.16(+0.25%) |
May 30, 2018 | 61.04 | 61.04 | 60.84 | 60.98 | 175,653 | -0.19(-0.32%) |
May 29, 2018 | 61.04 | 61.17 | 61.04 | 61.17 | 146,121 | +0.19(+0.32%) |
May 25, 2018 | 60.98 | 60.98 | 60.98 | 0 | +0.17(+0.29%) | |
May 24, 2018 | 60.78 | 60.80 | 60.73 | 60.80 | 124,797 | +0.10(+0.16%) |
May 23, 2018 | 60.67 | 60.73 | 60.59 | 60.71 | 168,565 | +0.17(+0.29%) |
May 22, 2018 | 60.47 | 60.53 | 60.44 | 60.53 | 248,867 | +0.06(+0.10%) |
May 21, 2018 | 60.45 | 60.49 | 60.40 | 60.47 | 137,733 | +0.00(+0.00%) |
May 18, 2018 | 60.53 | 60.53 | 60.44 | 60.47 | 133,826 | -0.04(-0.06%) |
May 17, 2018 | 60.55 | 60.57 | 60.42 | 60.51 | 138,153 | +0.02(+0.03%) |
May 16, 2018 | 60.55 | 60.55 | 60.45 | 60.49 | 143,929 | +0.00(+0.00%) |
May 15, 2018 | 60.61 | 60.63 | 60.45 | 60.49 | 205,831 | -0.17(-0.29%) |
May 14, 2018 | 60.71 | 60.71 | 60.63 | 60.67 | 155,042 | -0.06(-0.10%) |
May 11, 2018 | 60.67 | 60.73 | 60.61 | 60.73 | 109,753 | +0.08(+0.13%) |
May 10, 2018 | 60.53 | 60.65 | 60.53 | 60.65 | 146,082 | +0.17(+0.29%) |
May 09, 2018 | 60.51 | 60.53 | 60.45 | 60.47 | 247,279 | -0.06(-0.10%) |
May 08, 2018 | 60.53 | 60.55 | 60.47 | 60.53 | 192,367 | -0.02(-0.03%) |
May 07, 2018 | 60.51 | 60.55 | 60.44 | 60.55 | 184,458 | +0.10(+0.16%) |
May 04, 2018 | 60.47 | 60.49 | 60.40 | 60.45 | 86,982 | +0.02(+0.03%) |
May 03, 2018 | 60.42 | 60.52 | 60.36 | 60.44 | 354,628 | +0.10(+0.16%) |
May 02, 2018 | 60.22 | 60.34 | 60.21 | 60.34 | 279,454 | +0.12(+0.19%) |
May 01, 2018 | 60.26 | 60.26 | 60.14 | 60.22 | 450,380 | +0.07(+0.11%) |
Apr 30, 2018 | 60.19 | 60.21 | 60.12 | 60.15 | 124,649 | +0.04(+0.06%) |
Apr 27, 2018 | 60.13 | 60.19 | 60.12 | 60.12 | 150,592 | -0.02(-0.03%) |
Apr 26, 2018 | 60.02 | 60.13 | 59.93 | 60.13 | 292,889 | +0.25(+0.42%) |
Apr 25, 2018 | 60.10 | 60.10 | 59.88 | 59.88 | 344,551 | -0.33(-0.55%) |
Apr 24, 2018 | 60.13 | 60.27 | 60.04 | 60.21 | 1,093,853 | +0.08(+0.13%) |
Apr 23, 2018 | 60.15 | 60.15 | 60.06 | 60.13 | 237,267 | +0.04(+0.06%) |
Apr 20, 2018 | 60.12 | 60.21 | 60.04 | 60.10 | 123,211 | -0.08(-0.13%) |
Apr 19, 2018 | 60.15 | 60.19 | 60.10 | 60.17 | 129,293 | +0.00(+0.00%) |
Apr 18, 2018 | 60.23 | 60.27 | 60.17 | 60.17 | 227,473 | +0.00(+0.00%) |
Apr 17, 2018 | 60.15 | 60.21 | 60.10 | 60.17 | 228,891 | +0.00(+0.00%) |
Apr 16, 2018 | 60.17 | 60.19 | 60.12 | 60.17 | 217,327 | -0.02(-0.03%) |
Apr 13, 2018 | 60.17 | 60.19 | 60.08 | 60.19 | 430,431 | +0.12(+0.19%) |
Apr 12, 2018 | 60.17 | 60.21 | 60.08 | 60.08 | 268,593 | -0.14(-0.23%) |
Apr 11, 2018 | 60.13 | 60.23 | 60.10 | 60.21 | 194,814 | +0.12(+0.19%) |
Apr 10, 2018 | 60.06 | 60.13 | 60.00 | 60.10 | 181,195 | +0.02(+0.03%) |
Apr 09, 2018 | 60.08 | 60.10 | 59.98 | 60.08 | 481,727 | -0.02(-0.03%) |
Apr 06, 2018 | 60.00 | 60.10 | 59.94 | 60.10 | 199,284 | +0.08(+0.13%) |
Apr 05, 2018 | 60.04 | 60.08 | 60.00 | 60.02 | 482,410 | +0.02(+0.03%) |
Apr 04, 2018 | 60.04 | 60.10 | 59.95 | 60.00 | 819,727 | +0.02(+0.03%) |
Apr 03, 2018 | 59.88 | 60.02 | 59.88 | 59.98 | 1,195,596 | +0.02(+0.03%) |
Apr 02, 2018 | 59.77 | 60.08 | 59.59 | 59.96 | 3,047,992 | +0.21(+0.35%) |
Mar 29, 2018 | 59.75 | 59.75 | 59.75 | 0 | -0.02(-0.03%) | |
Mar 28, 2018 | 59.77 | 59.81 | 59.64 | 59.77 | 290,391 | +0.08(+0.13%) |
Mar 27, 2018 | 59.62 | 59.73 | 59.54 | 59.70 | 216,295 | +0.06(+0.10%) |
Mar 26, 2018 | 59.56 | 59.66 | 59.35 | 59.64 | 228,249 | +0.08(+0.13%) |
Mar 23, 2018 | 59.50 | 59.56 | 59.41 | 59.56 | 358,210 | +0.13(+0.23%) |
Mar 22, 2018 | 59.50 | 59.77 | 59.39 | 59.43 | 159,436 | +0.04(+0.06%) |
Mar 21, 2018 | 59.35 | 59.39 | 59.29 | 59.39 | 149,072 | +0.00(+0.00%) |
Mar 20, 2018 | 59.37 | 59.39 | 59.27 | 59.39 | 174,666 | +0.02(+0.03%) |
Mar 19, 2018 | 59.41 | 59.43 | 59.31 | 59.37 | 132,830 | -0.04(-0.06%) |
Mar 16, 2018 | 59.33 | 59.41 | 59.25 | 59.41 | 218,563 | +0.04(+0.07%) |
Mar 15, 2018 | 59.33 | 59.39 | 59.23 | 59.37 | 253,036 | +0.08(+0.13%) |
Mar 14, 2018 | 59.25 | 59.35 | 59.22 | 59.29 | 165,573 | +0.06(+0.10%) |
Mar 13, 2018 | 59.16 | 59.24 | 59.14 | 59.23 | 230,885 | +0.12(+0.20%) |
Mar 12, 2018 | 59.12 | 59.21 | 59.10 | 59.12 | 243,385 | +0.04(+0.07%) |
Mar 09, 2018 | 59.19 | 59.37 | 59.00 | 59.08 | 1,066,994 | -0.17(-0.29%) |
Mar 08, 2018 | 59.25 | 59.33 | 59.21 | 59.25 | 163,911 | +0.12(+0.20%) |
Mar 07, 2018 | 59.14 | 59.14 | 247,655 | -0.02(-0.03%) | ||
Mar 06, 2018 | 59.31 | 59.39 | 59.16 | 59.16 | 285,850 | -0.02(-0.03%) |
Mar 05, 2018 | 59.33 | 59.40 | 59.16 | 59.17 | 310,040 | +0.04(+0.07%) |
Mar 02, 2018 | 59.27 | 59.33 | 59.12 | 59.14 | 296,763 | -0.13(-0.23%) |