Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.81 | 59.88 | 57.46 | 57.57 | 3,644,928 | -2.35(-3.92%) |
May 30, 2018 | 60.06 | 60.55 | 59.51 | 59.92 | 2,962,379 | +0.11(+0.18%) |
May 29, 2018 | 58.92 | 60.19 | 58.63 | 59.81 | 3,474,494 | +0.68(+1.15%) |
May 25, 2018 | 59.13 | 59.13 | 59.13 | 0 | +0.18(+0.30%) | |
May 24, 2018 | 58.33 | 59.00 | 57.75 | 58.95 | 3,419,838 | +0.28(+0.48%) |
May 23, 2018 | 57.64 | 58.87 | 57.64 | 58.67 | 3,102,032 | +0.99(+1.72%) |
May 22, 2018 | 57.78 | 58.58 | 57.55 | 57.67 | 3,083,963 | -0.01(-0.01%) |
May 21, 2018 | 58.13 | 58.20 | 57.33 | 57.68 | 2,275,239 | -0.02(-0.03%) |
May 18, 2018 | 58.13 | 58.13 | 56.85 | 57.70 | 2,453,595 | -0.62(-1.06%) |
May 17, 2018 | 58.15 | 58.72 | 58.04 | 58.32 | 2,117,102 | +0.07(+0.12%) |
May 16, 2018 | 57.30 | 58.38 | 57.24 | 58.25 | 2,050,726 | +1.09(+1.90%) |
May 15, 2018 | 57.16 | 57.21 | 56.37 | 57.16 | 2,564,621 | -0.29(-0.50%) |
May 14, 2018 | 57.97 | 58.23 | 57.21 | 57.45 | 2,241,551 | -0.54(-0.92%) |
May 11, 2018 | 57.79 | 58.38 | 57.54 | 57.99 | 2,049,548 | +0.45(+0.78%) |
May 10, 2018 | 57.50 | 58.16 | 57.43 | 57.54 | 2,120,395 | +0.38(+0.67%) |
May 09, 2018 | 56.79 | 57.61 | 56.74 | 57.16 | 2,857,791 | +0.52(+0.92%) |
May 08, 2018 | 56.74 | 56.80 | 55.98 | 56.64 | 2,881,374 | -0.48(-0.83%) |
May 07, 2018 | 55.77 | 57.78 | 54.89 | 57.11 | 5,009,647 | +0.21(+0.37%) |
May 04, 2018 | 55.86 | 57.18 | 55.37 | 56.90 | 2,849,416 | +0.78(+1.39%) |
May 03, 2018 | 57.43 | 57.55 | 55.92 | 56.12 | 2,930,751 | -1.22(-2.13%) |
May 02, 2018 | 58.91 | 59.00 | 57.18 | 57.34 | 2,154,272 | -1.76(-2.98%) |
May 01, 2018 | 59.47 | 59.47 | 58.37 | 59.10 | 1,624,546 | -0.46(-0.77%) |
Apr 30, 2018 | 60.57 | 60.77 | 59.42 | 59.56 | 1,877,429 | -1.06(-1.75%) |
Apr 27, 2018 | 60.44 | 60.96 | 60.18 | 60.62 | 1,180,473 | +0.27(+0.45%) |
Apr 26, 2018 | 60.06 | 60.57 | 59.66 | 60.35 | 1,626,070 | +0.50(+0.84%) |
Apr 25, 2018 | 59.67 | 60.84 | 59.46 | 59.85 | 2,541,829 | +0.06(+0.10%) |
Apr 24, 2018 | 59.88 | 60.15 | 59.38 | 59.79 | 1,950,760 | +0.13(+0.21%) |
Apr 23, 2018 | 59.00 | 59.68 | 58.18 | 59.66 | 2,503,585 | +0.87(+1.47%) |
Apr 20, 2018 | 59.54 | 59.98 | 58.49 | 58.80 | 2,366,989 | -1.00(-1.68%) |
Apr 19, 2018 | 60.26 | 60.34 | 59.49 | 59.80 | 1,645,716 | -0.61(-1.01%) |
Apr 18, 2018 | 60.75 | 60.75 | 60.24 | 60.41 | 1,301,106 | -0.30(-0.49%) |
Apr 17, 2018 | 60.70 | 60.87 | 60.30 | 60.71 | 1,905,378 | +0.14(+0.22%) |
Apr 16, 2018 | 59.93 | 60.86 | 59.75 | 60.57 | 1,782,193 | +0.95(+1.60%) |
Apr 13, 2018 | 59.64 | 59.92 | 59.31 | 59.62 | 1,755,112 | +0.02(+0.03%) |
Apr 12, 2018 | 60.29 | 60.32 | 59.48 | 59.60 | 1,933,707 | -0.48(-0.81%) |
Apr 11, 2018 | 59.81 | 60.20 | 59.38 | 60.09 | 1,734,644 | +0.01(+0.01%) |
Apr 10, 2018 | 60.42 | 60.64 | 59.81 | 60.08 | 1,896,151 | +0.37(+0.63%) |
Apr 09, 2018 | 59.83 | 60.48 | 59.39 | 59.70 | 1,860,943 | +0.14(+0.23%) |
Apr 06, 2018 | 60.17 | 61.03 | 59.11 | 59.57 | 3,436,386 | -0.73(-1.21%) |
Apr 05, 2018 | 61.17 | 61.28 | 59.81 | 60.30 | 3,238,929 | -0.48(-0.80%) |
Apr 04, 2018 | 59.23 | 61.14 | 59.23 | 60.78 | 3,936,602 | +1.37(+2.30%) |
Apr 03, 2018 | 58.30 | 59.75 | 58.03 | 59.42 | 4,272,487 | +1.10(+1.88%) |
Apr 02, 2018 | 60.97 | 61.15 | 57.80 | 58.32 | 5,845,289 | -3.87(-6.22%) |
Mar 29, 2018 | 62.19 | 62.19 | 62.19 | 0 | +0.22(+0.36%) | |
Mar 28, 2018 | 62.94 | 63.11 | 61.85 | 61.96 | 2,490,679 | -0.93(-1.49%) |
Mar 27, 2018 | 63.13 | 63.85 | 62.64 | 62.90 | 2,736,350 | +0.08(+0.12%) |
Mar 26, 2018 | 61.37 | 62.98 | 61.37 | 62.82 | 2,623,228 | +2.04(+3.35%) |
Mar 23, 2018 | 61.81 | 62.41 | 60.66 | 60.78 | 2,750,358 | -0.99(-1.60%) |
Mar 22, 2018 | 62.45 | 62.94 | 61.62 | 61.77 | 1,766,052 | -0.84(-1.34%) |
Mar 21, 2018 | 62.52 | 63.09 | 62.22 | 62.61 | 2,181,150 | -0.28(-0.45%) |
Mar 20, 2018 | 63.13 | 63.38 | 62.57 | 62.89 | 1,371,037 | -0.09(-0.15%) |
Mar 19, 2018 | 63.20 | 63.70 | 62.77 | 62.98 | 1,371,532 | -0.12(-0.19%) |
Mar 16, 2018 | 62.69 | 63.20 | 62.49 | 63.10 | 3,054,501 | +0.46(+0.73%) |
Mar 15, 2018 | 64.10 | 64.38 | 62.53 | 62.64 | 2,336,444 | -1.40(-2.19%) |
Mar 14, 2018 | 64.53 | 65.04 | 63.96 | 64.05 | 1,846,916 | -0.20(-0.32%) |
Mar 13, 2018 | 64.22 | 64.68 | 64.06 | 64.25 | 1,349,936 | +0.30(+0.47%) |
Mar 12, 2018 | 64.36 | 64.84 | 63.92 | 63.95 | 2,992,094 | -0.36(-0.55%) |
Mar 09, 2018 | 63.99 | 64.37 | 63.79 | 64.31 | 1,833,412 | +0.61(+0.96%) |
Mar 08, 2018 | 63.32 | 63.74 | 62.99 | 63.70 | 1,835,897 | +0.37(+0.59%) |
Mar 07, 2018 | 63.34 | 63.32 | 1,776,127 | +0.41(+0.65%) | ||
Mar 06, 2018 | 62.76 | 63.22 | 62.29 | 62.92 | 4,291,777 | +0.38(+0.61%) |
Mar 05, 2018 | 62.24 | 62.69 | 61.94 | 62.53 | 4,517,775 | -0.04(-0.07%) |
Mar 02, 2018 | 62.14 | 62.68 | 61.90 | 62.58 | 2,408,324 | +0.20(+0.31%) |