Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.89 | 62.02 | 61.03 | 61.06 | 1,721,862 | -0.82(-1.33%) |
May 30, 2018 | 60.96 | 61.99 | 60.96 | 61.88 | 1,382,707 | +1.15(+1.89%) |
May 29, 2018 | 60.91 | 61.16 | 60.52 | 60.73 | 1,138,832 | -0.58(-0.95%) |
May 25, 2018 | 61.31 | 61.31 | 61.31 | 0 | +0.04(+0.06%) | |
May 24, 2018 | 61.25 | 61.42 | 60.90 | 61.28 | 1,291,595 | +0.06(+0.10%) |
May 23, 2018 | 60.67 | 61.32 | 60.63 | 61.21 | 1,456,058 | +0.45(+0.75%) |
May 22, 2018 | 60.96 | 61.35 | 60.71 | 60.76 | 1,456,208 | -0.22(-0.36%) |
May 21, 2018 | 60.49 | 61.14 | 60.43 | 60.98 | 1,395,168 | +0.66(+1.10%) |
May 18, 2018 | 60.39 | 60.51 | 60.18 | 60.32 | 2,067,112 | +0.00(+0.00%) |
May 17, 2018 | 60.53 | 60.76 | 60.13 | 60.32 | 957,037 | -0.26(-0.43%) |
May 16, 2018 | 61.15 | 61.30 | 60.55 | 60.58 | 1,368,793 | -0.53(-0.86%) |
May 15, 2018 | 61.11 | 61.33 | 60.92 | 61.11 | 1,060,596 | -0.27(-0.44%) |
May 14, 2018 | 61.67 | 61.67 | 61.29 | 61.38 | 1,439,796 | -0.12(-0.19%) |
May 11, 2018 | 61.76 | 61.87 | 61.40 | 61.50 | 1,164,041 | -0.12(-0.19%) |
May 10, 2018 | 62.45 | 62.48 | 61.48 | 61.61 | 1,683,617 | +0.37(+0.61%) |
May 09, 2018 | 61.31 | 61.51 | 61.14 | 61.24 | 1,260,432 | -0.09(-0.15%) |
May 08, 2018 | 61.66 | 61.83 | 61.20 | 61.33 | 1,381,199 | -0.28(-0.46%) |
May 07, 2018 | 62.04 | 62.04 | 61.12 | 61.61 | 1,811,781 | -0.47(-0.76%) |
May 04, 2018 | 60.75 | 62.51 | 60.43 | 62.08 | 2,601,913 | +1.20(+1.96%) |
May 03, 2018 | 59.79 | 61.65 | 59.31 | 60.89 | 4,381,137 | +2.60(+4.46%) |
May 02, 2018 | 58.60 | 58.91 | 58.20 | 58.29 | 1,828,226 | -0.31(-0.53%) |
May 01, 2018 | 58.44 | 58.72 | 58.07 | 58.60 | 1,153,110 | +0.03(+0.05%) |
Apr 30, 2018 | 59.39 | 59.60 | 58.57 | 58.57 | 1,429,779 | -0.74(-1.25%) |
Apr 27, 2018 | 59.10 | 59.57 | 59.07 | 59.31 | 875,821 | +0.21(+0.35%) |
Apr 26, 2018 | 58.97 | 59.24 | 58.52 | 59.10 | 1,184,763 | +0.18(+0.31%) |
Apr 25, 2018 | 58.74 | 59.00 | 58.39 | 58.92 | 914,888 | +0.14(+0.23%) |
Apr 24, 2018 | 59.72 | 59.72 | 58.48 | 58.79 | 1,525,307 | -0.72(-1.20%) |
Apr 23, 2018 | 59.45 | 59.87 | 59.28 | 59.50 | 1,931,606 | +0.14(+0.24%) |
Apr 20, 2018 | 59.54 | 60.03 | 59.15 | 59.36 | 2,213,498 | -0.31(-0.52%) |
Apr 19, 2018 | 59.49 | 59.88 | 59.35 | 59.67 | 1,788,925 | -0.06(-0.11%) |
Apr 18, 2018 | 59.94 | 59.96 | 59.37 | 59.73 | 1,653,058 | +0.01(+0.02%) |
Apr 17, 2018 | 59.68 | 59.98 | 59.40 | 59.72 | 1,296,245 | +0.30(+0.50%) |
Apr 16, 2018 | 59.66 | 59.82 | 59.37 | 59.42 | 1,885,437 | +0.09(+0.15%) |
Apr 13, 2018 | 59.64 | 59.80 | 59.09 | 59.33 | 1,416,480 | -0.12(-0.20%) |
Apr 12, 2018 | 59.50 | 59.83 | 59.25 | 59.45 | 1,696,630 | +0.10(+0.17%) |
Apr 11, 2018 | 60.26 | 60.68 | 59.14 | 59.35 | 2,866,929 | -1.82(-2.98%) |
Apr 10, 2018 | 61.07 | 61.32 | 60.54 | 61.17 | 1,899,325 | +0.62(+1.02%) |
Apr 09, 2018 | 60.76 | 61.20 | 60.31 | 60.55 | 2,778,237 | +0.02(+0.03%) |
Apr 06, 2018 | 61.24 | 61.58 | 60.19 | 60.54 | 1,698,339 | -1.15(-1.86%) |
Apr 05, 2018 | 61.65 | 61.98 | 61.28 | 61.69 | 1,564,654 | +0.33(+0.53%) |
Apr 04, 2018 | 60.32 | 61.41 | 60.09 | 61.36 | 2,430,401 | +0.57(+0.94%) |
Apr 03, 2018 | 59.83 | 60.82 | 59.77 | 60.79 | 2,041,407 | +1.17(+1.96%) |
Apr 02, 2018 | 59.97 | 60.39 | 59.17 | 59.62 | 1,953,966 | -0.35(-0.59%) |
Mar 29, 2018 | 59.97 | 59.97 | 59.97 | 0 | +0.66(+1.11%) | |
Mar 28, 2018 | 59.54 | 59.84 | 59.04 | 59.32 | 2,375,485 | -0.08(-0.14%) |
Mar 27, 2018 | 60.27 | 60.35 | 59.10 | 59.40 | 2,083,543 | -0.61(-1.02%) |
Mar 26, 2018 | 59.51 | 60.01 | 59.04 | 60.01 | 2,073,737 | +1.06(+1.80%) |
Mar 23, 2018 | 60.08 | 60.67 | 58.84 | 58.95 | 2,362,346 | -1.04(-1.74%) |
Mar 22, 2018 | 60.95 | 61.04 | 59.94 | 59.99 | 2,024,946 | -1.26(-2.06%) |
Mar 21, 2018 | 61.71 | 61.84 | 61.25 | 61.25 | 1,452,396 | -0.52(-0.85%) |
Mar 20, 2018 | 61.84 | 61.98 | 61.53 | 61.78 | 1,342,464 | -0.03(-0.04%) |
Mar 19, 2018 | 61.96 | 62.05 | 61.54 | 61.80 | 1,479,208 | -0.14(-0.22%) |
Mar 16, 2018 | 61.79 | 62.16 | 61.66 | 61.94 | 2,642,072 | +0.17(+0.28%) |
Mar 15, 2018 | 61.92 | 61.99 | 61.64 | 61.77 | 1,418,101 | +0.11(+0.18%) |
Mar 14, 2018 | 62.43 | 62.44 | 61.57 | 61.66 | 2,183,243 | -0.50(-0.80%) |
Mar 13, 2018 | 62.36 | 62.45 | 62.03 | 62.16 | 2,336,157 | +0.14(+0.22%) |
Mar 12, 2018 | 62.07 | 62.25 | 61.83 | 62.02 | 2,375,867 | -0.05(-0.07%) |
Mar 09, 2018 | 61.76 | 62.08 | 61.30 | 62.07 | 2,415,758 | +0.63(+1.03%) |
Mar 08, 2018 | 61.19 | 61.43 | 61.11 | 61.43 | 3,155,719 | +0.30(+0.49%) |
Mar 07, 2018 | 61.33 | 60.70 | 61.14 | 2,376,607 | -0.19(-0.31%) | |
Mar 06, 2018 | 61.18 | 61.37 | 60.71 | 61.33 | 2,518,258 | +0.14(+0.22%) |
Mar 05, 2018 | 59.98 | 61.34 | 59.59 | 61.19 | 3,301,395 | +1.25(+2.09%) |
Mar 02, 2018 | 59.92 | 60.23 | 59.30 | 59.94 | 5,196,800 | -0.14(-0.24%) |