Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.59 | 62.98 | 61.93 | 62.37 | 7,499,090 | -0.50(-0.79%) |
May 30, 2018 | 61.61 | 63.36 | 61.28 | 62.87 | 8,942,783 | +1.51(+2.47%) |
May 29, 2018 | 60.75 | 61.40 | 60.50 | 61.35 | 7,842,638 | +0.42(+0.69%) |
May 25, 2018 | 60.93 | 60.93 | 60.93 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.97 | 61.21 | 59.97 | 60.70 | 9,636,900 | -0.20(-0.32%) |
May 23, 2018 | 61.16 | 62.43 | 60.63 | 60.90 | 20,268,288 | -3.68(-5.70%) |
May 22, 2018 | 65.89 | 66.43 | 64.34 | 64.58 | 8,821,732 | -1.20(-1.82%) |
May 21, 2018 | 65.57 | 66.05 | 65.29 | 65.78 | 5,929,659 | +0.80(+1.22%) |
May 18, 2018 | 65.19 | 65.50 | 64.69 | 64.98 | 5,045,836 | +0.09(+0.15%) |
May 17, 2018 | 64.33 | 65.36 | 64.26 | 64.89 | 6,399,536 | +0.51(+0.80%) |
May 16, 2018 | 63.30 | 64.76 | 63.27 | 64.37 | 10,045,982 | +1.84(+2.94%) |
May 15, 2018 | 61.89 | 62.85 | 61.79 | 62.53 | 5,843,274 | +0.68(+1.11%) |
May 14, 2018 | 59.93 | 62.04 | 59.89 | 61.85 | 8,619,290 | +2.25(+3.77%) |
May 11, 2018 | 59.34 | 59.67 | 58.79 | 59.60 | 3,573,946 | +0.01(+0.01%) |
May 10, 2018 | 59.18 | 59.81 | 58.68 | 59.59 | 4,212,870 | +0.26(+0.44%) |
May 09, 2018 | 58.27 | 59.49 | 57.97 | 59.33 | 4,859,622 | +0.43(+0.73%) |
May 08, 2018 | 58.80 | 59.40 | 58.57 | 58.90 | 4,540,644 | +0.08(+0.13%) |
May 07, 2018 | 60.17 | 60.19 | 58.46 | 58.82 | 6,995,439 | -1.46(-2.42%) |
May 04, 2018 | 59.94 | 60.57 | 59.33 | 60.28 | 3,075,757 | -0.08(-0.14%) |
May 03, 2018 | 60.60 | 60.77 | 59.87 | 60.36 | 3,792,113 | -0.25(-0.42%) |
May 02, 2018 | 59.91 | 60.68 | 58.91 | 60.62 | 5,425,880 | +0.32(+0.53%) |
May 01, 2018 | 60.98 | 61.34 | 60.30 | 60.30 | 6,623,645 | -1.30(-2.11%) |
Apr 30, 2018 | 61.76 | 62.52 | 61.50 | 61.59 | 5,667,336 | -0.21(-0.34%) |
Apr 27, 2018 | 60.67 | 62.00 | 60.57 | 61.81 | 4,374,967 | +0.82(+1.35%) |
Apr 26, 2018 | 60.51 | 61.20 | 60.31 | 60.98 | 3,668,927 | +0.63(+1.04%) |
Apr 25, 2018 | 59.60 | 60.81 | 59.30 | 60.36 | 3,053,755 | +0.52(+0.86%) |
Apr 24, 2018 | 60.21 | 61.05 | 59.56 | 59.84 | 4,649,627 | -0.36(-0.59%) |
Apr 23, 2018 | 60.02 | 60.30 | 59.18 | 60.19 | 3,943,741 | +0.53(+0.90%) |
Apr 20, 2018 | 60.35 | 60.78 | 59.49 | 59.66 | 4,844,385 | -0.56(-0.93%) |
Apr 19, 2018 | 61.35 | 61.35 | 59.54 | 60.22 | 6,853,223 | -1.31(-2.14%) |
Apr 18, 2018 | 61.70 | 62.32 | 61.44 | 61.53 | 3,784,878 | +0.07(+0.11%) |
Apr 17, 2018 | 61.77 | 61.88 | 61.42 | 61.47 | 3,614,450 | +0.38(+0.62%) |
Apr 16, 2018 | 61.03 | 61.45 | 60.64 | 61.09 | 5,701,930 | +0.41(+0.67%) |
Apr 13, 2018 | 61.75 | 61.75 | 60.36 | 60.68 | 4,507,766 | -0.77(-1.26%) |
Apr 12, 2018 | 62.04 | 62.43 | 61.17 | 61.45 | 3,559,869 | -0.33(-0.54%) |
Apr 11, 2018 | 61.49 | 62.36 | 61.20 | 61.78 | 4,176,257 | +0.03(+0.04%) |
Apr 10, 2018 | 61.81 | 61.94 | 60.94 | 61.76 | 5,486,128 | +1.11(+1.83%) |
Apr 09, 2018 | 61.47 | 61.70 | 60.58 | 60.64 | 3,645,696 | -0.69(-1.12%) |
Apr 06, 2018 | 60.89 | 62.29 | 60.67 | 61.33 | 7,496,534 | -0.13(-0.21%) |
Apr 05, 2018 | 61.05 | 61.58 | 60.02 | 61.46 | 5,328,226 | +0.49(+0.81%) |
Apr 04, 2018 | 58.44 | 61.03 | 58.41 | 60.97 | 6,128,114 | +1.98(+3.35%) |
Apr 03, 2018 | 58.87 | 59.34 | 58.55 | 58.99 | 4,106,372 | +0.47(+0.80%) |
Apr 02, 2018 | 58.57 | 58.86 | 57.22 | 58.52 | 6,956,832 | -0.38(-0.65%) |
Mar 29, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 58.32 | 60.89 | 58.32 | 58.69 | 9,491,153 | +0.57(+0.98%) |
Mar 27, 2018 | 60.06 | 60.15 | 57.89 | 58.12 | 8,128,495 | -1.50(-2.52%) |
Mar 26, 2018 | 58.26 | 59.92 | 58.24 | 59.63 | 5,768,372 | +2.04(+3.54%) |
Mar 23, 2018 | 59.15 | 59.57 | 57.51 | 57.59 | 6,201,022 | -0.86(-1.47%) |
Mar 22, 2018 | 59.26 | 59.80 | 58.38 | 58.45 | 7,794,279 | -1.06(-1.78%) |
Mar 21, 2018 | 60.39 | 60.66 | 59.51 | 59.51 | 4,470,254 | -1.20(-1.98%) |
Mar 20, 2018 | 59.90 | 60.89 | 59.82 | 60.71 | 5,910,942 | +1.04(+1.73%) |
Mar 19, 2018 | 60.17 | 60.51 | 59.48 | 59.68 | 3,789,280 | -0.55(-0.92%) |
Mar 16, 2018 | 59.86 | 60.60 | 59.74 | 60.23 | 8,600,793 | +0.31(+0.51%) |
Mar 15, 2018 | 60.47 | 60.66 | 59.63 | 59.92 | 7,695,119 | -0.02(-0.03%) |
Mar 14, 2018 | 60.85 | 59.71 | 59.94 | 5,520,519 | -0.44(-0.73%) | |
Mar 13, 2018 | 60.24 | 61.17 | 60.14 | 60.38 | 5,287,033 | +0.42(+0.71%) |
Mar 12, 2018 | 59.43 | 60.23 | 59.23 | 59.96 | 4,320,023 | +0.15(+0.26%) |
Mar 09, 2018 | 59.71 | 60.08 | 58.82 | 59.80 | 8,030,371 | +0.63(+1.06%) |
Mar 08, 2018 | 60.60 | 60.73 | 58.67 | 59.18 | 10,284,631 | -1.43(-2.35%) |
Mar 07, 2018 | 61.20 | 60.60 | 9,053,130 | -0.31(-0.50%) | ||
Mar 06, 2018 | 62.99 | 63.33 | 59.34 | 60.91 | 23,559,134 | -2.84(-4.46%) |
Mar 05, 2018 | 63.44 | 64.27 | 62.74 | 63.75 | 8,997,424 | -0.01(-0.01%) |
Mar 02, 2018 | 62.47 | 64.04 | 62.19 | 63.76 | 5,841,809 | +0.87(+1.38%) |