Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.97 | 60.46 | 59.59 | 60.14 | 4,603,197 | +0.14(+0.23%) |
May 30, 2018 | 59.45 | 60.16 | 59.27 | 60.00 | 3,362,545 | +0.30(+0.50%) |
May 29, 2018 | 59.05 | 60.05 | 58.84 | 59.70 | 5,733,382 | +0.62(+1.04%) |
May 25, 2018 | 59.09 | 59.09 | 59.09 | 0 | +0.05(+0.09%) | |
May 24, 2018 | 58.35 | 59.08 | 58.17 | 59.03 | 5,340,833 | +0.68(+1.16%) |
May 23, 2018 | 57.93 | 58.49 | 57.82 | 58.35 | 3,722,227 | +0.62(+1.08%) |
May 22, 2018 | 57.23 | 57.91 | 57.21 | 57.73 | 3,794,266 | +0.30(+0.53%) |
May 21, 2018 | 57.66 | 57.72 | 57.17 | 57.43 | 4,236,226 | -0.09(-0.16%) |
May 18, 2018 | 57.89 | 58.10 | 57.00 | 57.52 | 4,774,193 | -0.27(-0.47%) |
May 17, 2018 | 58.49 | 58.67 | 57.61 | 57.79 | 4,458,203 | -0.77(-1.32%) |
May 16, 2018 | 59.26 | 59.37 | 58.16 | 58.56 | 7,118,427 | -0.69(-1.17%) |
May 15, 2018 | 59.58 | 59.82 | 58.98 | 59.26 | 5,048,749 | -0.69(-1.16%) |
May 14, 2018 | 60.14 | 60.25 | 59.59 | 59.95 | 5,157,159 | -0.06(-0.10%) |
May 11, 2018 | 60.24 | 60.39 | 59.72 | 60.01 | 5,492,844 | -0.19(-0.32%) |
May 10, 2018 | 60.70 | 61.22 | 59.73 | 60.21 | 5,978,675 | +0.40(+0.67%) |
May 09, 2018 | 59.94 | 60.04 | 59.22 | 59.80 | 5,001,935 | -0.18(-0.31%) |
May 08, 2018 | 61.09 | 61.15 | 59.80 | 59.99 | 5,625,737 | -1.25(-2.04%) |
May 07, 2018 | 61.52 | 61.72 | 61.19 | 61.24 | 3,767,074 | -0.29(-0.48%) |
May 04, 2018 | 61.45 | 61.94 | 61.30 | 61.53 | 5,003,195 | +0.09(+0.15%) |
May 03, 2018 | 61.43 | 61.69 | 60.71 | 61.44 | 4,573,070 | -0.17(-0.28%) |
May 02, 2018 | 61.50 | 61.91 | 61.29 | 61.61 | 3,357,460 | +0.12(+0.19%) |
May 01, 2018 | 61.75 | 61.85 | 61.33 | 61.49 | 3,145,827 | -0.25(-0.41%) |
Apr 30, 2018 | 62.12 | 62.28 | 61.67 | 61.75 | 3,450,843 | -0.26(-0.42%) |
Apr 27, 2018 | 61.31 | 62.20 | 61.24 | 62.01 | 3,376,064 | +0.51(+0.83%) |
Apr 26, 2018 | 60.75 | 61.56 | 60.49 | 61.50 | 3,648,013 | +0.73(+1.20%) |
Apr 25, 2018 | 60.21 | 60.78 | 59.94 | 60.77 | 4,260,458 | +0.52(+0.86%) |
Apr 24, 2018 | 60.25 | 60.65 | 59.90 | 60.25 | 5,547,338 | +0.18(+0.29%) |
Apr 23, 2018 | 59.99 | 60.26 | 59.75 | 60.07 | 2,820,675 | +0.24(+0.40%) |
Apr 20, 2018 | 60.57 | 60.64 | 59.72 | 59.84 | 3,588,320 | -0.65(-1.07%) |
Apr 19, 2018 | 60.21 | 60.55 | 59.97 | 60.48 | 3,145,941 | +0.18(+0.31%) |
Apr 18, 2018 | 60.58 | 61.18 | 60.29 | 60.30 | 2,670,512 | -0.17(-0.28%) |
Apr 17, 2018 | 60.09 | 60.66 | 59.92 | 60.47 | 2,243,124 | +0.42(+0.69%) |
Apr 16, 2018 | 59.17 | 60.14 | 59.16 | 60.05 | 3,119,521 | +0.99(+1.68%) |
Apr 13, 2018 | 58.75 | 59.30 | 58.74 | 59.06 | 5,184,114 | +0.41(+0.70%) |
Apr 12, 2018 | 59.38 | 59.61 | 58.51 | 58.65 | 3,075,408 | -0.72(-1.22%) |
Apr 11, 2018 | 59.58 | 59.91 | 59.15 | 59.37 | 3,150,572 | -0.34(-0.57%) |
Apr 10, 2018 | 60.44 | 60.51 | 59.50 | 59.71 | 5,829,067 | -0.73(-1.21%) |
Apr 09, 2018 | 60.19 | 60.89 | 60.11 | 60.44 | 5,004,621 | +0.24(+0.40%) |
Apr 06, 2018 | 60.54 | 60.78 | 60.13 | 60.21 | 4,429,372 | -0.34(-0.56%) |
Apr 05, 2018 | 59.84 | 60.69 | 59.13 | 60.54 | 5,107,311 | +0.69(+1.15%) |
Apr 04, 2018 | 59.43 | 60.01 | 59.09 | 59.86 | 4,501,754 | +0.35(+0.58%) |
Apr 03, 2018 | 59.31 | 59.80 | 59.07 | 59.51 | 3,857,575 | +0.12(+0.21%) |
Apr 02, 2018 | 59.74 | 60.12 | 58.98 | 59.39 | 4,856,744 | -0.28(-0.48%) |
Mar 29, 2018 | 59.67 | 59.67 | 59.67 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 59.56 | 59.90 | 58.97 | 59.64 | 5,898,051 | +0.25(+0.41%) |
Mar 27, 2018 | 58.53 | 59.84 | 58.36 | 59.39 | 5,632,885 | +0.91(+1.55%) |
Mar 26, 2018 | 58.00 | 58.60 | 57.95 | 58.48 | 3,642,740 | +0.58(+1.00%) |
Mar 23, 2018 | 58.94 | 59.25 | 57.79 | 57.90 | 3,938,036 | -0.79(-1.34%) |
Mar 22, 2018 | 58.80 | 59.72 | 58.60 | 58.69 | 4,809,656 | +0.01(+0.01%) |
Mar 21, 2018 | 58.87 | 59.48 | 58.42 | 58.68 | 5,259,393 | -0.19(-0.33%) |
Mar 20, 2018 | 59.33 | 59.60 | 58.80 | 58.87 | 5,048,156 | -0.47(-0.79%) |
Mar 19, 2018 | 59.93 | 59.98 | 59.09 | 59.34 | 7,144,731 | -0.42(-0.71%) |
Mar 16, 2018 | 59.23 | 59.87 | 59.11 | 59.77 | 8,655,415 | +0.65(+1.11%) |
Mar 15, 2018 | 59.21 | 59.80 | 58.76 | 59.11 | 5,996,502 | -0.20(-0.34%) |
Mar 14, 2018 | 59.09 | 59.56 | 58.89 | 59.31 | 4,918,820 | +0.41(+0.69%) |
Mar 13, 2018 | 59.23 | 59.57 | 58.69 | 58.90 | 8,263,231 | -0.06(-0.10%) |
Mar 12, 2018 | 58.63 | 59.10 | 58.58 | 58.97 | 4,649,931 | +0.32(+0.55%) |
Mar 09, 2018 | 58.46 | 58.66 | 58.18 | 58.64 | 5,024,227 | +0.11(+0.18%) |
Mar 08, 2018 | 58.18 | 58.56 | 57.96 | 58.53 | 6,098,478 | +0.57(+0.98%) |
Mar 07, 2018 | 57.71 | 57.96 | 12,900,230 | -0.47(-0.80%) | ||
Mar 06, 2018 | 59.49 | 59.61 | 58.26 | 58.43 | 4,571,472 | -1.26(-2.10%) |
Mar 05, 2018 | 57.94 | 59.83 | 57.67 | 59.69 | 4,986,002 | +1.65(+2.84%) |
Mar 02, 2018 | 58.13 | 58.77 | 57.45 | 58.04 | 4,714,311 | -0.16(-0.28%) |