Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.63 | 60.65 | 59.28 | 59.44 | 2,784,339 | -1.23(-2.02%) |
May 30, 2018 | 60.54 | 61.06 | 60.40 | 60.67 | 1,602,768 | +0.14(+0.23%) |
May 29, 2018 | 61.27 | 61.50 | 60.12 | 60.53 | 1,847,858 | -1.22(-1.97%) |
May 25, 2018 | 61.75 | 61.75 | 61.75 | 0 | -0.53(-0.85%) | |
May 24, 2018 | 61.92 | 62.58 | 61.75 | 62.28 | 1,784,770 | +0.04(+0.07%) |
May 23, 2018 | 61.88 | 62.33 | 61.45 | 62.24 | 1,500,513 | +0.06(+0.09%) |
May 22, 2018 | 63.41 | 63.52 | 62.17 | 62.18 | 1,903,227 | -1.23(-1.93%) |
May 21, 2018 | 63.84 | 64.23 | 63.16 | 63.41 | 1,450,704 | -0.21(-0.33%) |
May 18, 2018 | 63.19 | 63.69 | 62.94 | 63.62 | 2,513,936 | +0.42(+0.67%) |
May 17, 2018 | 62.68 | 63.31 | 62.42 | 63.20 | 1,526,064 | +0.47(+0.74%) |
May 16, 2018 | 62.22 | 62.84 | 62.20 | 62.73 | 1,208,852 | +0.43(+0.70%) |
May 15, 2018 | 62.11 | 62.31 | 61.69 | 62.30 | 1,400,339 | -0.04(-0.07%) |
May 14, 2018 | 61.89 | 62.68 | 61.86 | 62.34 | 2,145,698 | +0.56(+0.90%) |
May 11, 2018 | 61.78 | 62.07 | 61.44 | 61.78 | 1,235,428 | +0.07(+0.11%) |
May 10, 2018 | 61.68 | 61.80 | 61.37 | 61.72 | 1,125,555 | +0.26(+0.43%) |
May 09, 2018 | 60.67 | 61.53 | 60.46 | 61.46 | 1,531,369 | +0.79(+1.31%) |
May 08, 2018 | 60.08 | 60.68 | 59.93 | 60.66 | 1,382,134 | +0.58(+0.97%) |
May 07, 2018 | 59.96 | 60.38 | 59.77 | 60.08 | 1,611,191 | +0.20(+0.34%) |
May 04, 2018 | 58.82 | 59.96 | 58.65 | 59.88 | 1,534,448 | +0.64(+1.08%) |
May 03, 2018 | 57.92 | 59.43 | 57.67 | 59.24 | 2,323,354 | +0.81(+1.38%) |
May 02, 2018 | 58.83 | 59.12 | 58.18 | 58.43 | 2,435,665 | -0.42(-0.72%) |
May 01, 2018 | 57.46 | 58.87 | 57.08 | 58.86 | 2,418,194 | +1.41(+2.46%) |
Apr 30, 2018 | 58.54 | 58.75 | 57.44 | 57.44 | 2,042,419 | -0.82(-1.40%) |
Apr 27, 2018 | 58.54 | 58.68 | 56.44 | 58.26 | 4,518,780 | -0.78(-1.33%) |
Apr 26, 2018 | 59.19 | 59.41 | 58.58 | 59.05 | 3,269,277 | +0.06(+0.10%) |
Apr 25, 2018 | 59.50 | 59.73 | 58.82 | 58.99 | 2,149,789 | -0.69(-1.16%) |
Apr 24, 2018 | 62.64 | 62.85 | 59.04 | 59.68 | 2,225,761 | -2.66(-4.26%) |
Apr 23, 2018 | 62.87 | 62.91 | 62.16 | 62.34 | 1,387,404 | -0.36(-0.57%) |
Apr 20, 2018 | 62.87 | 62.98 | 62.23 | 62.70 | 1,619,782 | -0.02(-0.04%) |
Apr 19, 2018 | 63.01 | 63.28 | 62.39 | 62.72 | 1,330,795 | -0.30(-0.48%) |
Apr 18, 2018 | 63.10 | 63.56 | 62.64 | 63.02 | 1,168,487 | +0.34(+0.53%) |
Apr 17, 2018 | 61.94 | 63.36 | 61.86 | 62.69 | 2,577,144 | +1.20(+1.95%) |
Apr 16, 2018 | 61.60 | 61.70 | 61.19 | 61.49 | 1,752,816 | +0.46(+0.75%) |
Apr 13, 2018 | 61.57 | 61.95 | 60.59 | 61.03 | 3,031,733 | -0.04(-0.07%) |
Apr 12, 2018 | 61.28 | 61.59 | 60.97 | 61.07 | 1,627,019 | +0.25(+0.40%) |
Apr 11, 2018 | 61.38 | 61.58 | 60.75 | 60.83 | 1,381,281 | -1.10(-1.78%) |
Apr 10, 2018 | 61.39 | 62.07 | 61.25 | 61.93 | 1,946,850 | +1.38(+2.28%) |
Apr 09, 2018 | 61.23 | 61.75 | 60.41 | 60.55 | 2,550,164 | -0.50(-0.82%) |
Apr 06, 2018 | 62.66 | 62.92 | 60.36 | 61.05 | 1,981,657 | -2.21(-3.49%) |
Apr 05, 2018 | 63.18 | 63.79 | 62.81 | 63.25 | 1,604,398 | +0.65(+1.03%) |
Apr 04, 2018 | 61.28 | 62.64 | 60.79 | 62.61 | 2,196,494 | +0.27(+0.43%) |
Apr 03, 2018 | 61.82 | 62.38 | 61.15 | 62.34 | 1,964,124 | +0.70(+1.14%) |
Apr 02, 2018 | 63.07 | 63.23 | 60.92 | 61.64 | 2,058,274 | -1.70(-2.68%) |
Mar 29, 2018 | 63.34 | 63.34 | 63.34 | 0 | +0.71(+1.14%) | |
Mar 28, 2018 | 62.90 | 62.99 | 61.91 | 62.62 | 2,219,826 | -0.12(-0.20%) |
Mar 27, 2018 | 63.83 | 64.11 | 62.48 | 62.75 | 1,922,402 | -1.05(-1.65%) |
Mar 26, 2018 | 63.16 | 63.88 | 62.62 | 63.80 | 2,117,337 | +1.69(+2.72%) |
Mar 23, 2018 | 62.71 | 63.47 | 62.07 | 62.11 | 2,581,392 | -0.55(-0.87%) |
Mar 22, 2018 | 63.37 | 63.92 | 62.52 | 62.66 | 1,887,721 | -1.36(-2.12%) |
Mar 21, 2018 | 63.90 | 64.71 | 63.34 | 64.01 | 1,406,344 | +0.16(+0.24%) |
Mar 20, 2018 | 63.81 | 64.12 | 63.55 | 63.86 | 1,585,065 | +0.31(+0.49%) |
Mar 19, 2018 | 63.88 | 63.88 | 62.92 | 63.55 | 1,146,866 | -0.37(-0.58%) |
Mar 16, 2018 | 63.74 | 64.08 | 63.41 | 63.92 | 2,469,967 | +0.11(+0.17%) |
Mar 15, 2018 | 63.54 | 64.07 | 63.09 | 63.81 | 887,659 | +0.40(+0.63%) |
Mar 14, 2018 | 64.10 | 64.46 | 63.44 | 63.41 | 1,444,470 | -0.31(-0.49%) |
Mar 13, 2018 | 64.33 | 64.72 | 63.57 | 63.72 | 1,981,413 | -0.44(-0.69%) |
Mar 12, 2018 | 65.52 | 65.54 | 63.72 | 64.16 | 1,488,936 | -1.42(-2.17%) |
Mar 09, 2018 | 64.40 | 65.61 | 63.83 | 65.58 | 2,580,505 | +1.56(+2.44%) |
Mar 08, 2018 | 63.92 | 64.10 | 63.22 | 64.02 | 2,746,575 | +0.33(+0.51%) |
Mar 07, 2018 | 63.80 | 63.69 | 3,589,430 | +2.32(+3.78%) | ||
Mar 06, 2018 | 61.01 | 61.68 | 60.55 | 61.37 | 1,718,957 | +0.70(+1.16%) |
Mar 05, 2018 | 60.08 | 60.96 | 59.73 | 60.67 | 1,566,990 | +0.22(+0.36%) |
Mar 02, 2018 | 60.47 | 60.85 | 59.88 | 60.45 | 2,369,867 | -0.58(-0.95%) |