Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.44 | 61.49 | 60.28 | 60.55 | 3,255,577 | -0.69(-1.13%) |
May 30, 2018 | 60.84 | 61.46 | 60.53 | 61.25 | 2,509,772 | +0.75(+1.24%) |
May 29, 2018 | 61.35 | 61.39 | 60.07 | 60.49 | 3,224,842 | -1.47(-2.37%) |
May 25, 2018 | 61.96 | 61.96 | 61.96 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.34 | 62.72 | 61.60 | 62.61 | 2,830,351 | +0.21(+0.33%) |
May 23, 2018 | 62.25 | 62.63 | 61.90 | 62.41 | 2,248,675 | -0.21(-0.34%) |
May 22, 2018 | 63.32 | 63.56 | 62.54 | 62.62 | 2,342,880 | -0.70(-1.11%) |
May 21, 2018 | 62.91 | 63.55 | 62.83 | 63.32 | 2,614,078 | +0.80(+1.29%) |
May 18, 2018 | 62.27 | 62.71 | 62.22 | 62.52 | 2,162,186 | +0.15(+0.23%) |
May 17, 2018 | 61.59 | 62.55 | 61.21 | 62.37 | 3,179,145 | +0.87(+1.42%) |
May 16, 2018 | 61.49 | 61.95 | 61.26 | 61.50 | 1,870,225 | +0.10(+0.17%) |
May 15, 2018 | 61.28 | 61.64 | 61.06 | 61.40 | 2,382,660 | -0.28(-0.46%) |
May 14, 2018 | 61.80 | 62.17 | 61.44 | 61.68 | 3,611,326 | +0.14(+0.22%) |
May 11, 2018 | 61.52 | 62.04 | 61.20 | 61.55 | 3,143,758 | +0.03(+0.04%) |
May 10, 2018 | 61.50 | 61.60 | 61.05 | 61.52 | 2,753,467 | +0.45(+0.73%) |
May 09, 2018 | 59.53 | 61.08 | 59.26 | 61.07 | 4,512,697 | +1.84(+3.11%) |
May 08, 2018 | 58.85 | 59.31 | 58.59 | 59.23 | 4,438,775 | +0.39(+0.66%) |
May 07, 2018 | 58.29 | 59.35 | 58.24 | 58.84 | 3,791,762 | +0.75(+1.29%) |
May 04, 2018 | 56.84 | 58.37 | 56.68 | 58.09 | 2,916,628 | +0.85(+1.48%) |
May 03, 2018 | 57.32 | 57.59 | 56.49 | 57.24 | 4,106,452 | -0.15(-0.27%) |
May 02, 2018 | 58.48 | 58.52 | 57.31 | 57.39 | 5,246,702 | -1.17(-2.00%) |
May 01, 2018 | 56.41 | 58.63 | 55.92 | 58.57 | 8,814,226 | +2.18(+3.87%) |
Apr 30, 2018 | 57.73 | 57.86 | 56.30 | 56.38 | 5,204,827 | -1.20(-2.08%) |
Apr 27, 2018 | 57.18 | 57.66 | 56.80 | 57.58 | 5,654,706 | +0.28(+0.49%) |
Apr 26, 2018 | 58.33 | 58.47 | 56.93 | 57.30 | 4,018,014 | -1.04(-1.78%) |
Apr 25, 2018 | 57.76 | 58.62 | 57.00 | 58.34 | 2,803,582 | +0.35(+0.60%) |
Apr 24, 2018 | 60.53 | 60.53 | 56.72 | 57.99 | 4,864,384 | -1.36(-2.29%) |
Apr 23, 2018 | 59.77 | 60.38 | 59.23 | 59.35 | 3,308,696 | -0.25(-0.43%) |
Apr 20, 2018 | 60.05 | 60.06 | 59.00 | 59.60 | 4,667,246 | -0.40(-0.66%) |
Apr 19, 2018 | 59.90 | 60.21 | 59.51 | 60.00 | 2,699,546 | +0.04(+0.07%) |
Apr 18, 2018 | 59.30 | 60.55 | 58.91 | 59.96 | 3,601,283 | +1.04(+1.77%) |
Apr 17, 2018 | 58.97 | 59.16 | 58.63 | 58.91 | 4,610,451 | +0.49(+0.84%) |
Apr 16, 2018 | 58.66 | 58.72 | 58.19 | 58.42 | 2,965,002 | +0.33(+0.57%) |
Apr 13, 2018 | 58.42 | 58.75 | 57.89 | 58.09 | 3,799,986 | +0.19(+0.32%) |
Apr 12, 2018 | 57.18 | 58.25 | 57.12 | 57.90 | 3,763,226 | +0.95(+1.67%) |
Apr 11, 2018 | 56.81 | 57.66 | 56.62 | 56.95 | 3,223,333 | -0.41(-0.71%) |
Apr 10, 2018 | 56.91 | 57.68 | 56.91 | 57.36 | 2,862,402 | +1.16(+2.07%) |
Apr 09, 2018 | 56.59 | 57.24 | 56.11 | 56.20 | 2,734,221 | -0.10(-0.18%) |
Apr 06, 2018 | 57.56 | 57.87 | 55.31 | 56.30 | 5,271,372 | -1.78(-3.07%) |
Apr 05, 2018 | 58.18 | 58.39 | 57.62 | 58.08 | 3,431,788 | +0.24(+0.41%) |
Apr 04, 2018 | 56.60 | 58.07 | 56.28 | 57.84 | 4,465,940 | +0.24(+0.41%) |
Apr 03, 2018 | 56.71 | 57.64 | 56.31 | 57.61 | 5,967,824 | +1.33(+2.37%) |
Apr 02, 2018 | 57.78 | 57.83 | 55.31 | 56.27 | 4,405,035 | -1.72(-2.96%) |
Mar 29, 2018 | 57.99 | 57.99 | 57.99 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.86 | 58.07 | 56.84 | 57.14 | 3,143,274 | -0.53(-0.91%) |
Mar 27, 2018 | 59.13 | 59.34 | 57.24 | 57.67 | 3,345,906 | -1.35(-2.29%) |
Mar 26, 2018 | 58.11 | 59.15 | 57.56 | 59.02 | 3,912,478 | +1.83(+3.19%) |
Mar 23, 2018 | 58.59 | 58.85 | 57.08 | 57.19 | 3,340,462 | -1.20(-2.05%) |
Mar 22, 2018 | 59.67 | 59.72 | 58.34 | 58.39 | 3,714,578 | -2.02(-3.35%) |
Mar 21, 2018 | 60.03 | 60.99 | 59.78 | 60.41 | 2,436,332 | +0.51(+0.85%) |
Mar 20, 2018 | 60.37 | 60.82 | 59.85 | 59.90 | 2,691,643 | -0.15(-0.25%) |
Mar 19, 2018 | 61.02 | 61.02 | 59.45 | 60.05 | 4,646,566 | -1.40(-2.28%) |
Mar 16, 2018 | 60.38 | 61.45 | 60.09 | 61.45 | 11,461,236 | +1.23(+2.04%) |
Mar 15, 2018 | 60.13 | 60.46 | 59.69 | 60.22 | 3,551,360 | +0.16(+0.27%) |
Mar 14, 2018 | 60.91 | 60.91 | 59.92 | 60.06 | 4,576,183 | -0.42(-0.69%) |
Mar 13, 2018 | 60.80 | 61.09 | 60.20 | 60.48 | 4,180,400 | -0.16(-0.27%) |
Mar 12, 2018 | 61.39 | 61.54 | 60.30 | 60.64 | 2,651,038 | -0.72(-1.18%) |
Mar 09, 2018 | 60.62 | 61.39 | 59.99 | 61.36 | 3,992,384 | +1.75(+2.93%) |
Mar 08, 2018 | 59.39 | 59.67 | 58.77 | 59.61 | 3,723,541 | +0.53(+0.89%) |
Mar 07, 2018 | 59.86 | 58.81 | 59.08 | 4,117,847 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.95 | 59.95 | 59.19 | 59.83 | 2,920,132 | +0.27(+0.46%) |
Mar 05, 2018 | 58.70 | 59.87 | 58.56 | 59.56 | 4,635,248 | +0.67(+1.14%) |
Mar 02, 2018 | 58.68 | 59.11 | 58.11 | 58.89 | 4,586,086 | -0.19(-0.32%) |