Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.32 | 62.86 | 61.95 | 62.13 | 295,057 | -0.19(-0.30%) |
May 30, 2018 | 61.09 | 62.80 | 61.06 | 62.32 | 360,773 | +1.02(+1.66%) |
May 29, 2018 | 60.34 | 61.56 | 60.07 | 61.30 | 398,248 | +0.94(+1.55%) |
May 25, 2018 | 60.36 | 60.36 | 60.36 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 59.94 | 60.44 | 59.30 | 60.36 | 550,324 | +0.92(+1.55%) |
May 23, 2018 | 58.51 | 59.54 | 58.19 | 59.44 | 471,671 | +1.21(+2.07%) |
May 22, 2018 | 58.02 | 58.88 | 57.83 | 58.24 | 274,256 | +0.21(+0.35%) |
May 21, 2018 | 58.15 | 58.15 | 57.72 | 58.03 | 207,984 | -0.07(-0.11%) |
May 18, 2018 | 58.79 | 58.98 | 57.96 | 58.10 | 360,138 | -0.25(-0.44%) |
May 17, 2018 | 58.67 | 58.93 | 58.22 | 58.35 | 140,982 | -0.28(-0.48%) |
May 16, 2018 | 59.72 | 59.93 | 58.42 | 58.63 | 258,296 | -0.91(-1.53%) |
May 15, 2018 | 59.62 | 59.88 | 59.07 | 59.54 | 303,780 | -0.48(-0.81%) |
May 14, 2018 | 59.70 | 60.18 | 59.51 | 60.03 | 461,884 | +0.69(+1.16%) |
May 11, 2018 | 59.56 | 59.68 | 58.86 | 59.34 | 164,824 | -0.08(-0.14%) |
May 10, 2018 | 59.24 | 59.55 | 58.85 | 59.42 | 194,894 | +0.83(+1.42%) |
May 09, 2018 | 59.22 | 59.67 | 58.28 | 58.59 | 281,654 | -0.83(-1.40%) |
May 08, 2018 | 59.64 | 59.65 | 58.38 | 59.42 | 417,170 | -0.46(-0.78%) |
May 07, 2018 | 60.70 | 60.75 | 59.64 | 59.88 | 286,325 | -0.68(-1.12%) |
May 04, 2018 | 59.67 | 60.89 | 58.95 | 60.56 | 171,067 | +0.82(+1.38%) |
May 03, 2018 | 59.38 | 59.79 | 58.62 | 59.74 | 220,856 | +0.07(+0.11%) |
May 02, 2018 | 59.44 | 59.88 | 59.02 | 59.67 | 336,946 | +0.36(+0.60%) |
May 01, 2018 | 59.47 | 59.47 | 58.92 | 59.31 | 277,665 | -0.16(-0.27%) |
Apr 30, 2018 | 60.94 | 60.94 | 59.47 | 59.47 | 286,389 | -1.39(-2.29%) |
Apr 27, 2018 | 60.44 | 61.43 | 60.34 | 60.87 | 235,577 | +0.41(+0.67%) |
Apr 26, 2018 | 59.60 | 60.60 | 59.14 | 60.46 | 305,900 | +1.29(+2.18%) |
Apr 25, 2018 | 59.25 | 59.61 | 58.94 | 59.17 | 334,825 | +0.04(+0.07%) |
Apr 24, 2018 | 58.98 | 59.28 | 58.72 | 59.13 | 153,677 | +0.37(+0.64%) |
Apr 23, 2018 | 57.83 | 58.85 | 57.83 | 58.76 | 336,566 | +0.90(+1.55%) |
Apr 20, 2018 | 58.06 | 58.50 | 57.71 | 57.86 | 253,921 | -0.20(-0.35%) |
Apr 19, 2018 | 57.58 | 58.20 | 57.28 | 58.06 | 223,853 | +0.38(+0.66%) |
Apr 18, 2018 | 57.86 | 58.20 | 57.68 | 57.68 | 279,395 | -0.22(-0.38%) |
Apr 17, 2018 | 57.74 | 58.24 | 57.49 | 57.90 | 299,108 | +0.28(+0.48%) |
Apr 16, 2018 | 56.07 | 57.70 | 55.98 | 57.62 | 181,865 | +1.43(+2.55%) |
Apr 13, 2018 | 56.00 | 56.30 | 55.58 | 56.19 | 166,116 | +0.29(+0.51%) |
Apr 12, 2018 | 56.65 | 56.68 | 55.60 | 55.91 | 258,165 | -0.55(-0.98%) |
Apr 11, 2018 | 56.40 | 57.20 | 55.80 | 56.46 | 171,218 | -0.18(-0.32%) |
Apr 10, 2018 | 56.66 | 56.93 | 56.49 | 56.64 | 458,709 | +0.07(+0.13%) |
Apr 09, 2018 | 56.51 | 56.94 | 55.78 | 56.57 | 437,449 | +0.29(+0.51%) |
Apr 06, 2018 | 55.92 | 56.82 | 55.84 | 56.28 | 308,639 | +0.33(+0.58%) |
Apr 05, 2018 | 54.94 | 56.10 | 54.58 | 55.95 | 358,195 | +1.12(+2.05%) |
Apr 04, 2018 | 54.72 | 55.06 | 54.18 | 54.83 | 329,060 | -0.22(-0.40%) |
Apr 03, 2018 | 55.24 | 55.47 | 54.63 | 55.05 | 347,555 | -0.07(-0.13%) |
Apr 02, 2018 | 55.07 | 55.48 | 54.47 | 55.12 | 349,727 | +0.02(+0.03%) |
Mar 29, 2018 | 55.11 | 55.11 | 55.11 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 54.90 | 55.43 | 54.30 | 55.10 | 279,722 | +0.35(+0.64%) |
Mar 27, 2018 | 54.34 | 55.51 | 53.85 | 54.75 | 299,762 | +0.42(+0.76%) |
Mar 26, 2018 | 54.12 | 54.39 | 53.13 | 54.33 | 520,571 | +0.39(+0.73%) |
Mar 23, 2018 | 54.94 | 55.38 | 53.88 | 53.94 | 374,576 | -0.82(-1.50%) |
Mar 22, 2018 | 55.75 | 56.44 | 54.75 | 54.76 | 382,898 | -1.07(-1.91%) |
Mar 21, 2018 | 56.01 | 56.41 | 55.65 | 55.83 | 180,119 | -0.04(-0.07%) |
Mar 20, 2018 | 56.24 | 56.93 | 55.13 | 55.87 | 221,539 | -0.74(-1.31%) |
Mar 19, 2018 | 57.36 | 57.36 | 55.94 | 56.61 | 269,174 | -0.77(-1.33%) |
Mar 16, 2018 | 56.92 | 57.53 | 56.65 | 57.38 | 596,174 | +0.39(+0.69%) |
Mar 15, 2018 | 57.36 | 57.47 | 56.70 | 56.99 | 330,875 | -0.29(-0.50%) |
Mar 14, 2018 | 57.75 | 57.85 | 56.71 | 57.27 | 345,308 | -0.29(-0.51%) |
Mar 13, 2018 | 57.89 | 57.94 | 57.27 | 57.57 | 303,952 | -0.03(-0.06%) |
Mar 12, 2018 | 56.50 | 57.85 | 56.50 | 57.60 | 419,735 | +1.17(+2.06%) |
Mar 09, 2018 | 55.30 | 56.50 | 54.70 | 56.44 | 327,589 | +1.14(+2.06%) |
Mar 08, 2018 | 55.25 | 55.60 | 54.85 | 55.29 | 356,489 | +0.20(+0.37%) |
Mar 07, 2018 | 55.56 | 54.48 | 55.09 | 360,949 | +0.31(+0.57%) | |
Mar 06, 2018 | 55.04 | 55.04 | 54.27 | 54.78 | 333,333 | -0.27(-0.49%) |
Mar 05, 2018 | 52.26 | 55.41 | 52.08 | 55.05 | 389,081 | +2.79(+5.33%) |
Mar 02, 2018 | 51.90 | 52.45 | 50.96 | 52.26 | 797,315 | -0.99(-1.87%) |