Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.95 | 60.95 | 59.88 | 60.07 | 1,145,667 | -0.86(-1.42%) |
May 30, 2018 | 60.50 | 61.14 | 60.18 | 60.93 | 1,025,302 | +1.18(+1.97%) |
May 29, 2018 | 60.08 | 60.73 | 59.33 | 59.75 | 1,273,684 | -1.12(-1.85%) |
May 25, 2018 | 60.88 | 60.88 | 60.88 | 0 | -0.63(-1.03%) | |
May 24, 2018 | 61.60 | 61.73 | 60.16 | 61.51 | 848,084 | -0.32(-0.52%) |
May 23, 2018 | 61.79 | 62.22 | 61.44 | 61.83 | 654,697 | -0.29(-0.47%) |
May 22, 2018 | 61.79 | 62.87 | 61.79 | 62.12 | 600,133 | +0.44(+0.71%) |
May 21, 2018 | 61.21 | 62.03 | 60.96 | 61.68 | 634,901 | +0.75(+1.23%) |
May 18, 2018 | 61.46 | 61.71 | 60.88 | 60.93 | 906,567 | -0.64(-1.04%) |
May 17, 2018 | 61.23 | 61.86 | 60.93 | 61.57 | 1,306,776 | +0.34(+0.55%) |
May 16, 2018 | 60.89 | 61.70 | 60.66 | 61.23 | 960,373 | +0.30(+0.50%) |
May 15, 2018 | 60.42 | 61.37 | 60.42 | 60.93 | 915,836 | +0.17(+0.28%) |
May 14, 2018 | 60.48 | 61.20 | 60.27 | 60.76 | 1,104,022 | +0.58(+0.96%) |
May 11, 2018 | 60.20 | 60.52 | 59.86 | 60.18 | 600,540 | +0.06(+0.10%) |
May 10, 2018 | 59.90 | 60.34 | 59.23 | 60.12 | 513,859 | +0.11(+0.19%) |
May 09, 2018 | 59.56 | 60.18 | 58.95 | 60.01 | 809,035 | +0.89(+1.51%) |
May 08, 2018 | 58.36 | 59.73 | 58.36 | 59.11 | 791,442 | +0.48(+0.83%) |
May 07, 2018 | 58.60 | 58.87 | 57.99 | 58.63 | 462,813 | +0.36(+0.62%) |
May 04, 2018 | 57.12 | 58.88 | 56.82 | 58.27 | 667,562 | +0.60(+1.03%) |
May 03, 2018 | 57.97 | 58.36 | 57.00 | 57.67 | 852,878 | -0.78(-1.33%) |
May 02, 2018 | 58.09 | 59.01 | 57.84 | 58.45 | 934,976 | +0.02(+0.03%) |
May 01, 2018 | 57.40 | 58.52 | 56.72 | 58.43 | 1,045,454 | +0.84(+1.46%) |
Apr 30, 2018 | 58.12 | 58.67 | 57.59 | 57.59 | 1,262,645 | -0.54(-0.92%) |
Apr 27, 2018 | 57.39 | 58.32 | 57.39 | 58.13 | 1,115,337 | +0.79(+1.38%) |
Apr 26, 2018 | 57.02 | 57.60 | 56.76 | 57.34 | 754,533 | +0.38(+0.67%) |
Apr 25, 2018 | 57.27 | 57.53 | 56.81 | 56.96 | 872,746 | -0.46(-0.80%) |
Apr 24, 2018 | 57.36 | 58.30 | 56.81 | 57.41 | 1,082,207 | +0.16(+0.27%) |
Apr 23, 2018 | 56.81 | 57.60 | 56.53 | 57.26 | 927,453 | +0.77(+1.36%) |
Apr 20, 2018 | 56.53 | 56.67 | 55.99 | 56.49 | 1,099,109 | +0.41(+0.72%) |
Apr 19, 2018 | 53.54 | 56.45 | 53.54 | 56.09 | 2,178,901 | +3.15(+5.96%) |
Apr 18, 2018 | 52.98 | 53.45 | 52.67 | 52.93 | 1,611,692 | +0.01(+0.02%) |
Apr 17, 2018 | 53.60 | 53.95 | 52.44 | 52.92 | 966,430 | -0.35(-0.66%) |
Apr 16, 2018 | 53.66 | 53.74 | 52.86 | 53.28 | 523,170 | +0.24(+0.46%) |
Apr 13, 2018 | 54.50 | 54.50 | 52.82 | 53.04 | 1,297,954 | -0.53(-0.98%) |
Apr 12, 2018 | 53.21 | 53.82 | 53.05 | 53.56 | 923,296 | +0.74(+1.40%) |
Apr 11, 2018 | 52.47 | 53.15 | 51.75 | 52.82 | 679,726 | -0.26(-0.49%) |
Apr 10, 2018 | 52.86 | 53.39 | 52.51 | 53.08 | 844,798 | +1.10(+2.12%) |
Apr 09, 2018 | 52.25 | 53.29 | 51.91 | 51.98 | 1,368,376 | -0.09(-0.18%) |
Apr 06, 2018 | 52.77 | 53.72 | 51.23 | 52.07 | 1,268,634 | -1.42(-2.66%) |
Apr 05, 2018 | 54.08 | 54.08 | 53.20 | 53.49 | 924,055 | -0.07(-0.13%) |
Apr 04, 2018 | 51.92 | 53.77 | 51.01 | 53.56 | 1,488,236 | +0.34(+0.65%) |
Apr 03, 2018 | 52.67 | 53.53 | 52.41 | 53.22 | 1,071,183 | +0.89(+1.70%) |
Apr 02, 2018 | 54.03 | 54.31 | 51.69 | 52.33 | 705,303 | -1.58(-2.93%) |
Mar 29, 2018 | 53.91 | 53.91 | 53.91 | 0 | +0.62(+1.16%) | |
Mar 28, 2018 | 52.41 | 53.72 | 52.00 | 53.29 | 1,555,639 | +0.90(+1.71%) |
Mar 27, 2018 | 54.25 | 54.25 | 52.04 | 52.39 | 1,181,954 | -1.75(-3.23%) |
Mar 26, 2018 | 53.45 | 54.22 | 52.43 | 54.14 | 1,253,464 | +1.99(+3.82%) |
Mar 23, 2018 | 54.55 | 54.67 | 52.07 | 52.15 | 1,518,139 | -2.14(-3.94%) |
Mar 22, 2018 | 55.81 | 56.50 | 54.22 | 54.28 | 1,881,353 | -1.92(-3.42%) |
Mar 21, 2018 | 56.16 | 57.01 | 55.70 | 56.21 | 1,518,909 | +0.13(+0.23%) |
Mar 20, 2018 | 56.44 | 56.61 | 55.94 | 56.08 | 1,027,023 | -0.04(-0.08%) |
Mar 19, 2018 | 56.59 | 56.59 | 55.66 | 56.12 | 962,334 | -0.47(-0.84%) |
Mar 16, 2018 | 56.29 | 57.29 | 56.29 | 56.59 | 2,640,913 | +0.45(+0.80%) |
Mar 15, 2018 | 56.22 | 56.57 | 55.53 | 56.15 | 2,455,215 | -0.15(-0.26%) |
Mar 14, 2018 | 57.91 | 57.91 | 55.95 | 56.29 | 1,143,722 | -1.19(-2.07%) |
Mar 13, 2018 | 58.16 | 58.70 | 57.47 | 57.48 | 1,845,809 | -0.62(-1.07%) |
Mar 12, 2018 | 58.79 | 58.90 | 57.95 | 58.10 | 1,333,271 | -0.62(-1.06%) |
Mar 09, 2018 | 59.14 | 59.22 | 58.30 | 58.72 | 2,365,749 | +0.47(+0.80%) |
Mar 08, 2018 | 59.09 | 59.30 | 57.87 | 58.26 | 1,190,102 | -0.69(-1.17%) |
Mar 07, 2018 | 58.93 | 59.62 | 58.27 | 58.95 | 1,279,318 | -0.59(-0.98%) |
Mar 06, 2018 | 58.60 | 59.67 | 58.05 | 59.53 | 1,054,925 | +0.84(+1.44%) |
Mar 05, 2018 | 57.53 | 59.05 | 57.05 | 58.69 | 755,398 | +0.52(+0.89%) |
Mar 02, 2018 | 56.91 | 58.39 | 56.22 | 58.17 | 1,082,912 | +0.77(+1.34%) |