Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.05 | 59.19 | 58.23 | 58.54 | 1,006,648 | -0.71(-1.20%) |
May 30, 2018 | 58.79 | 59.48 | 58.33 | 59.25 | 1,220,047 | +1.21(+2.09%) |
May 29, 2018 | 59.56 | 59.76 | 57.63 | 58.03 | 1,519,483 | -2.27(-3.76%) |
May 25, 2018 | 60.30 | 60.30 | 60.30 | 0 | -0.62(-1.02%) | |
May 24, 2018 | 60.94 | 61.16 | 59.87 | 60.93 | 1,435,772 | -0.32(-0.51%) |
May 23, 2018 | 61.34 | 61.76 | 60.76 | 61.24 | 2,089,969 | -0.43(-0.70%) |
May 22, 2018 | 61.08 | 61.94 | 60.97 | 61.67 | 1,882,828 | +0.66(+1.08%) |
May 21, 2018 | 60.24 | 61.16 | 60.14 | 61.01 | 2,203,554 | +0.96(+1.61%) |
May 18, 2018 | 59.65 | 60.18 | 59.42 | 60.05 | 2,138,781 | +0.24(+0.40%) |
May 17, 2018 | 58.39 | 59.86 | 58.06 | 59.81 | 2,297,718 | +1.36(+2.33%) |
May 16, 2018 | 57.59 | 58.59 | 57.53 | 58.45 | 2,124,476 | +1.49(+2.62%) |
May 15, 2018 | 56.62 | 57.24 | 56.62 | 56.95 | 1,777,940 | +0.10(+0.17%) |
May 14, 2018 | 56.89 | 57.11 | 56.55 | 56.86 | 681,480 | +0.02(+0.03%) |
May 11, 2018 | 56.58 | 57.07 | 56.37 | 56.84 | 799,639 | +0.39(+0.69%) |
May 10, 2018 | 56.11 | 56.66 | 55.85 | 56.45 | 832,241 | +0.42(+0.75%) |
May 09, 2018 | 55.64 | 56.06 | 55.13 | 56.03 | 1,177,716 | +0.72(+1.29%) |
May 08, 2018 | 55.26 | 55.84 | 55.02 | 55.32 | 1,093,855 | +0.03(+0.05%) |
May 07, 2018 | 54.55 | 55.53 | 54.17 | 55.29 | 1,082,735 | +1.00(+1.84%) |
May 04, 2018 | 52.79 | 54.67 | 52.58 | 54.29 | 744,275 | +1.19(+2.24%) |
May 03, 2018 | 53.37 | 53.41 | 52.13 | 53.10 | 1,036,376 | -0.56(-1.05%) |
May 02, 2018 | 54.37 | 54.57 | 53.50 | 53.66 | 894,859 | -0.87(-1.59%) |
May 01, 2018 | 54.32 | 54.57 | 53.58 | 54.53 | 659,251 | +0.12(+0.22%) |
Apr 30, 2018 | 55.46 | 55.77 | 54.38 | 54.41 | 1,621,318 | -0.95(-1.71%) |
Apr 27, 2018 | 54.58 | 55.44 | 53.96 | 55.35 | 1,410,258 | +0.89(+1.64%) |
Apr 26, 2018 | 52.63 | 54.99 | 52.11 | 54.46 | 2,199,250 | +1.83(+3.48%) |
Apr 25, 2018 | 52.72 | 52.96 | 51.83 | 52.63 | 1,564,262 | -0.05(-0.10%) |
Apr 24, 2018 | 53.48 | 53.76 | 52.02 | 52.69 | 925,945 | -0.43(-0.81%) |
Apr 23, 2018 | 53.41 | 53.53 | 52.75 | 53.12 | 650,366 | -0.11(-0.20%) |
Apr 20, 2018 | 53.35 | 53.61 | 52.71 | 53.23 | 1,109,687 | -0.13(-0.24%) |
Apr 19, 2018 | 52.50 | 53.38 | 52.16 | 53.35 | 927,057 | +0.87(+1.65%) |
Apr 18, 2018 | 53.07 | 53.32 | 52.36 | 52.49 | 1,039,865 | -0.25(-0.47%) |
Apr 17, 2018 | 53.00 | 53.32 | 52.38 | 52.74 | 2,864,049 | +0.27(+0.51%) |
Apr 16, 2018 | 52.29 | 52.91 | 52.13 | 52.47 | 2,120,847 | +0.61(+1.18%) |
Apr 13, 2018 | 53.29 | 53.32 | 51.63 | 51.86 | 1,175,161 | -0.96(-1.82%) |
Apr 12, 2018 | 52.47 | 53.30 | 52.31 | 52.82 | 857,251 | +0.80(+1.54%) |
Apr 11, 2018 | 52.07 | 52.47 | 51.47 | 52.02 | 1,051,258 | -0.53(-1.02%) |
Apr 10, 2018 | 52.17 | 52.85 | 51.57 | 52.55 | 1,429,497 | +1.13(+2.19%) |
Apr 09, 2018 | 51.66 | 52.80 | 51.19 | 51.43 | 1,180,463 | +0.01(+0.01%) |
Apr 06, 2018 | 52.68 | 52.80 | 50.86 | 51.42 | 2,154,307 | -2.15(-4.02%) |
Apr 05, 2018 | 53.99 | 53.99 | 53.20 | 53.57 | 1,505,739 | +0.15(+0.28%) |
Apr 04, 2018 | 51.95 | 53.57 | 51.94 | 53.42 | 1,327,065 | +0.38(+0.71%) |
Apr 03, 2018 | 52.66 | 53.24 | 52.21 | 53.04 | 1,184,524 | +0.71(+1.36%) |
Apr 02, 2018 | 54.05 | 54.50 | 51.90 | 52.34 | 1,641,537 | -1.87(-3.44%) |
Mar 29, 2018 | 54.20 | 54.20 | 54.20 | 0 | +1.15(+2.17%) | |
Mar 28, 2018 | 53.05 | 53.46 | 51.94 | 53.05 | 1,523,265 | +0.07(+0.13%) |
Mar 27, 2018 | 54.35 | 54.62 | 52.58 | 52.98 | 1,728,099 | -1.15(-2.13%) |
Mar 26, 2018 | 53.64 | 54.19 | 52.65 | 54.14 | 1,490,916 | +1.46(+2.77%) |
Mar 23, 2018 | 55.32 | 55.73 | 52.53 | 52.68 | 2,494,390 | -2.69(-4.86%) |
Mar 22, 2018 | 57.81 | 57.94 | 55.29 | 55.37 | 1,353,432 | -3.17(-5.42%) |
Mar 21, 2018 | 58.23 | 59.27 | 58.08 | 58.55 | 1,032,299 | +0.24(+0.41%) |
Mar 20, 2018 | 58.48 | 58.57 | 58.01 | 58.30 | 773,918 | -0.04(-0.07%) |
Mar 19, 2018 | 58.71 | 58.82 | 57.33 | 58.35 | 1,509,093 | -0.63(-1.08%) |
Mar 16, 2018 | 57.83 | 59.17 | 57.76 | 58.98 | 2,107,329 | +1.30(+2.25%) |
Mar 15, 2018 | 58.09 | 58.38 | 57.39 | 57.68 | 1,767,839 | -0.24(-0.42%) |
Mar 14, 2018 | 58.96 | 58.96 | 57.78 | 57.92 | 1,643,484 | -0.86(-1.47%) |
Mar 13, 2018 | 59.72 | 59.93 | 58.58 | 58.79 | 1,139,241 | -0.60(-1.01%) |
Mar 12, 2018 | 59.66 | 60.00 | 59.30 | 59.39 | 820,933 | -0.31(-0.52%) |
Mar 09, 2018 | 58.70 | 59.70 | 58.56 | 59.69 | 1,149,353 | +1.51(+2.59%) |
Mar 08, 2018 | 58.22 | 58.27 | 57.30 | 58.19 | 1,211,866 | +0.16(+0.27%) |
Mar 07, 2018 | 58.17 | 58.03 | 1,152,730 | +0.09(+0.16%) | ||
Mar 06, 2018 | 56.97 | 57.95 | 56.32 | 57.94 | 1,484,717 | +1.35(+2.39%) |
Mar 05, 2018 | 55.13 | 56.85 | 54.82 | 56.59 | 956,240 | +1.06(+1.90%) |
Mar 02, 2018 | 55.18 | 55.67 | 54.19 | 55.53 | 1,078,384 | -0.10(-0.17%) |