Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.83 | 59.90 | 57.48 | 57.59 | 3,643,832 | -2.35(-3.92%) |
May 30, 2018 | 60.08 | 60.57 | 59.53 | 59.93 | 2,961,488 | +0.11(+0.18%) |
May 29, 2018 | 58.94 | 60.21 | 58.65 | 59.82 | 3,473,449 | +0.68(+1.15%) |
May 25, 2018 | 59.14 | 59.14 | 59.14 | 0 | +0.18(+0.30%) | |
May 24, 2018 | 58.35 | 59.02 | 57.77 | 58.97 | 3,418,809 | +0.28(+0.48%) |
May 23, 2018 | 57.66 | 58.89 | 57.66 | 58.69 | 3,101,099 | +0.99(+1.72%) |
May 22, 2018 | 57.79 | 58.60 | 57.57 | 57.69 | 3,083,035 | -0.01(-0.01%) |
May 21, 2018 | 58.15 | 58.22 | 57.34 | 57.70 | 2,274,555 | -0.02(-0.03%) |
May 18, 2018 | 58.15 | 58.15 | 56.87 | 57.72 | 2,452,857 | -0.62(-1.06%) |
May 17, 2018 | 58.17 | 58.74 | 58.06 | 58.34 | 2,116,466 | +0.07(+0.12%) |
May 16, 2018 | 57.32 | 58.40 | 57.26 | 58.27 | 2,050,109 | +1.09(+1.90%) |
May 15, 2018 | 57.17 | 57.23 | 56.39 | 57.18 | 2,563,849 | -0.29(-0.50%) |
May 14, 2018 | 57.99 | 58.24 | 57.23 | 57.47 | 2,240,876 | -0.54(-0.92%) |
May 11, 2018 | 57.81 | 58.40 | 57.55 | 58.01 | 2,048,931 | +0.45(+0.78%) |
May 10, 2018 | 57.52 | 58.18 | 57.44 | 57.55 | 2,119,758 | +0.38(+0.67%) |
May 09, 2018 | 56.81 | 57.63 | 56.76 | 57.17 | 2,856,932 | +0.52(+0.92%) |
May 08, 2018 | 56.76 | 56.82 | 56.00 | 56.65 | 2,880,508 | -0.48(-0.83%) |
May 07, 2018 | 55.79 | 57.79 | 54.90 | 57.13 | 5,008,140 | +0.21(+0.37%) |
May 04, 2018 | 55.88 | 57.20 | 55.39 | 56.92 | 2,848,559 | +0.78(+1.39%) |
May 03, 2018 | 57.44 | 57.57 | 55.94 | 56.14 | 2,929,869 | -1.22(-2.13%) |
May 02, 2018 | 58.93 | 59.02 | 57.20 | 57.36 | 2,153,624 | -1.76(-2.98%) |
May 01, 2018 | 59.49 | 59.49 | 58.39 | 59.12 | 1,624,057 | -0.46(-0.77%) |
Apr 30, 2018 | 60.59 | 60.78 | 59.44 | 59.58 | 1,876,864 | -1.06(-1.75%) |
Apr 27, 2018 | 60.46 | 60.98 | 60.20 | 60.64 | 1,180,118 | +0.27(+0.45%) |
Apr 26, 2018 | 60.08 | 60.59 | 59.68 | 60.37 | 1,625,581 | +0.50(+0.84%) |
Apr 25, 2018 | 59.69 | 60.86 | 59.48 | 59.87 | 2,541,064 | +0.06(+0.10%) |
Apr 24, 2018 | 59.90 | 60.17 | 59.40 | 59.81 | 1,950,173 | +0.13(+0.21%) |
Apr 23, 2018 | 59.02 | 59.70 | 58.20 | 59.68 | 2,502,832 | +0.87(+1.47%) |
Apr 20, 2018 | 59.56 | 59.99 | 58.51 | 58.81 | 2,366,277 | -1.00(-1.68%) |
Apr 19, 2018 | 60.28 | 60.36 | 59.51 | 59.82 | 1,645,221 | -0.61(-1.01%) |
Apr 18, 2018 | 60.77 | 60.77 | 60.26 | 60.43 | 1,300,714 | -0.30(-0.49%) |
Apr 17, 2018 | 60.72 | 60.89 | 60.32 | 60.72 | 1,904,805 | +0.14(+0.22%) |
Apr 16, 2018 | 59.95 | 60.88 | 59.77 | 60.59 | 1,781,657 | +0.95(+1.60%) |
Apr 13, 2018 | 59.66 | 59.93 | 59.33 | 59.64 | 1,754,584 | +0.02(+0.03%) |
Apr 12, 2018 | 60.31 | 60.33 | 59.50 | 59.62 | 1,933,125 | -0.48(-0.81%) |
Apr 11, 2018 | 59.83 | 60.22 | 59.40 | 60.10 | 1,734,123 | +0.01(+0.01%) |
Apr 10, 2018 | 60.44 | 60.66 | 59.82 | 60.10 | 1,895,580 | +0.37(+0.63%) |
Apr 09, 2018 | 59.85 | 60.50 | 59.41 | 59.72 | 1,860,383 | +0.14(+0.23%) |
Apr 06, 2018 | 60.19 | 61.05 | 59.13 | 59.59 | 3,435,352 | -0.73(-1.21%) |
Apr 05, 2018 | 61.19 | 61.30 | 59.82 | 60.32 | 3,237,955 | -0.48(-0.80%) |
Apr 04, 2018 | 59.25 | 61.16 | 59.25 | 60.80 | 3,935,418 | +1.37(+2.30%) |
Apr 03, 2018 | 58.32 | 59.76 | 58.05 | 59.43 | 4,271,202 | +1.10(+1.88%) |
Apr 02, 2018 | 60.99 | 61.17 | 57.82 | 58.34 | 5,843,531 | -3.87(-6.22%) |
Mar 29, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.22(+0.36%) | |
Mar 28, 2018 | 62.96 | 63.13 | 61.86 | 61.98 | 2,489,930 | -0.93(-1.49%) |
Mar 27, 2018 | 63.15 | 63.87 | 62.65 | 62.92 | 2,735,527 | +0.08(+0.12%) |
Mar 26, 2018 | 61.39 | 63.00 | 61.39 | 62.84 | 2,622,439 | +2.04(+3.35%) |
Mar 23, 2018 | 61.83 | 62.42 | 60.68 | 60.80 | 2,749,530 | -0.99(-1.60%) |
Mar 22, 2018 | 62.47 | 62.96 | 61.64 | 61.79 | 1,765,521 | -0.84(-1.34%) |
Mar 21, 2018 | 62.54 | 63.11 | 62.24 | 62.63 | 2,180,493 | -0.28(-0.45%) |
Mar 20, 2018 | 63.15 | 63.40 | 62.59 | 62.91 | 1,370,624 | -0.09(-0.15%) |
Mar 19, 2018 | 63.22 | 63.72 | 62.79 | 63.00 | 1,371,120 | -0.12(-0.19%) |
Mar 16, 2018 | 62.71 | 63.22 | 62.51 | 63.12 | 3,053,582 | +0.46(+0.73%) |
Mar 15, 2018 | 64.12 | 64.40 | 62.55 | 62.66 | 2,335,741 | -1.40(-2.19%) |
Mar 14, 2018 | 64.55 | 65.06 | 63.98 | 64.06 | 1,846,360 | -0.20(-0.32%) |
Mar 13, 2018 | 64.24 | 64.70 | 64.08 | 64.27 | 1,349,530 | +0.30(+0.47%) |
Mar 12, 2018 | 64.38 | 64.86 | 63.94 | 63.97 | 2,991,194 | -0.36(-0.55%) |
Mar 09, 2018 | 64.01 | 64.39 | 63.81 | 64.33 | 1,832,861 | +0.61(+0.96%) |
Mar 08, 2018 | 63.34 | 63.75 | 63.01 | 63.72 | 1,835,345 | +0.37(+0.59%) |
Mar 07, 2018 | 63.36 | 63.34 | 1,775,592 | +0.41(+0.65%) | ||
Mar 06, 2018 | 62.78 | 63.24 | 62.31 | 62.93 | 4,290,486 | +0.38(+0.61%) |
Mar 05, 2018 | 62.25 | 62.71 | 61.96 | 62.55 | 4,516,416 | -0.04(-0.07%) |
Mar 02, 2018 | 62.16 | 62.70 | 61.92 | 62.59 | 2,407,599 | +0.20(+0.31%) |