Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.57 | 61.06 | 60.19 | 60.74 | 4,557,657 | +0.14(+0.23%) |
May 30, 2018 | 60.04 | 60.76 | 59.86 | 60.60 | 3,329,279 | +0.30(+0.50%) |
May 29, 2018 | 59.64 | 60.65 | 59.43 | 60.30 | 5,676,661 | +0.62(+1.04%) |
May 25, 2018 | 59.68 | 59.68 | 59.68 | 0 | +0.06(+0.09%) | |
May 24, 2018 | 58.94 | 59.67 | 58.76 | 59.62 | 5,287,995 | +0.68(+1.16%) |
May 23, 2018 | 58.51 | 59.08 | 58.40 | 58.94 | 3,685,403 | +0.63(+1.08%) |
May 22, 2018 | 57.80 | 58.49 | 57.78 | 58.31 | 3,756,729 | +0.31(+0.53%) |
May 21, 2018 | 58.24 | 58.30 | 57.74 | 58.00 | 4,194,317 | -0.09(-0.16%) |
May 18, 2018 | 58.46 | 58.69 | 57.57 | 58.09 | 4,726,962 | -0.28(-0.47%) |
May 17, 2018 | 59.08 | 59.26 | 58.18 | 58.37 | 4,414,097 | -0.78(-1.32%) |
May 16, 2018 | 59.85 | 59.96 | 58.74 | 59.15 | 7,048,003 | -0.70(-1.17%) |
May 15, 2018 | 60.18 | 60.42 | 59.57 | 59.85 | 4,998,801 | -0.70(-1.16%) |
May 14, 2018 | 60.74 | 60.85 | 60.18 | 60.55 | 5,106,138 | -0.06(-0.10%) |
May 11, 2018 | 60.85 | 60.99 | 60.32 | 60.61 | 5,438,502 | -0.19(-0.32%) |
May 10, 2018 | 61.30 | 61.83 | 60.32 | 60.81 | 5,919,527 | +0.40(+0.67%) |
May 09, 2018 | 60.53 | 60.64 | 59.81 | 60.40 | 4,952,450 | -0.19(-0.31%) |
May 08, 2018 | 61.70 | 61.76 | 60.39 | 60.59 | 5,570,080 | -1.26(-2.04%) |
May 07, 2018 | 62.14 | 62.34 | 61.80 | 61.85 | 3,729,805 | -0.30(-0.48%) |
May 04, 2018 | 62.06 | 62.56 | 61.91 | 62.15 | 4,953,697 | +0.09(+0.15%) |
May 03, 2018 | 62.04 | 62.31 | 61.32 | 62.05 | 4,527,828 | -0.17(-0.28%) |
May 02, 2018 | 62.11 | 62.53 | 61.90 | 62.22 | 3,324,244 | +0.12(+0.19%) |
May 01, 2018 | 62.36 | 62.47 | 61.94 | 62.11 | 3,114,705 | -0.26(-0.41%) |
Apr 30, 2018 | 62.74 | 62.90 | 62.28 | 62.36 | 3,416,703 | -0.26(-0.42%) |
Apr 27, 2018 | 61.93 | 62.82 | 61.85 | 62.63 | 3,342,664 | +0.51(+0.83%) |
Apr 26, 2018 | 61.36 | 62.18 | 61.09 | 62.11 | 3,611,923 | +0.74(+1.20%) |
Apr 25, 2018 | 60.81 | 61.38 | 60.54 | 61.37 | 4,218,308 | +0.52(+0.86%) |
Apr 24, 2018 | 60.85 | 61.26 | 60.50 | 60.85 | 5,492,457 | +0.18(+0.29%) |
Apr 23, 2018 | 60.59 | 60.86 | 60.35 | 60.67 | 2,792,769 | +0.24(+0.40%) |
Apr 20, 2018 | 61.17 | 61.24 | 60.31 | 60.43 | 3,552,820 | -0.65(-1.07%) |
Apr 19, 2018 | 60.81 | 61.16 | 60.57 | 61.09 | 3,114,818 | +0.19(+0.31%) |
Apr 18, 2018 | 61.19 | 61.79 | 60.89 | 60.90 | 2,644,092 | -0.17(-0.28%) |
Apr 17, 2018 | 60.69 | 61.27 | 60.52 | 61.07 | 2,220,933 | +0.42(+0.69%) |
Apr 16, 2018 | 59.76 | 60.74 | 59.75 | 60.65 | 3,088,659 | +1.00(+1.68%) |
Apr 13, 2018 | 59.34 | 59.90 | 59.33 | 59.65 | 5,132,827 | +0.41(+0.70%) |
Apr 12, 2018 | 59.97 | 60.20 | 59.10 | 59.24 | 3,044,982 | -0.73(-1.22%) |
Apr 11, 2018 | 60.18 | 60.51 | 59.74 | 59.97 | 3,119,403 | -0.34(-0.57%) |
Apr 10, 2018 | 61.05 | 61.12 | 60.10 | 60.31 | 5,771,399 | -0.74(-1.21%) |
Apr 09, 2018 | 60.79 | 61.50 | 60.71 | 61.05 | 4,955,110 | +0.24(+0.40%) |
Apr 06, 2018 | 61.14 | 61.38 | 60.73 | 60.81 | 4,385,552 | -0.34(-0.56%) |
Apr 05, 2018 | 60.44 | 61.30 | 59.72 | 61.15 | 5,056,783 | +0.69(+1.15%) |
Apr 04, 2018 | 60.02 | 60.61 | 59.68 | 60.46 | 4,457,217 | +0.35(+0.58%) |
Apr 03, 2018 | 59.90 | 60.40 | 59.66 | 60.11 | 3,819,412 | +0.12(+0.21%) |
Apr 02, 2018 | 60.33 | 60.72 | 59.57 | 59.98 | 4,808,696 | -0.29(-0.48%) |
Mar 29, 2018 | 60.27 | 60.27 | 60.27 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 60.15 | 60.50 | 59.56 | 60.23 | 5,839,701 | +0.25(+0.41%) |
Mar 27, 2018 | 59.12 | 60.44 | 58.95 | 59.98 | 5,577,157 | +0.92(+1.55%) |
Mar 26, 2018 | 58.58 | 59.18 | 58.53 | 59.06 | 3,606,702 | +0.58(+1.00%) |
Mar 23, 2018 | 59.53 | 59.84 | 58.37 | 58.48 | 3,899,076 | -0.79(-1.34%) |
Mar 22, 2018 | 59.39 | 60.32 | 59.19 | 59.27 | 4,762,074 | +0.01(+0.01%) |
Mar 21, 2018 | 59.46 | 60.08 | 59.00 | 59.27 | 5,207,361 | -0.19(-0.33%) |
Mar 20, 2018 | 59.92 | 60.19 | 59.38 | 59.46 | 4,998,214 | -0.47(-0.79%) |
Mar 19, 2018 | 60.53 | 60.58 | 59.68 | 59.94 | 7,074,046 | -0.43(-0.71%) |
Mar 16, 2018 | 59.83 | 60.47 | 59.70 | 60.36 | 8,569,785 | +0.66(+1.11%) |
Mar 15, 2018 | 59.80 | 60.39 | 59.35 | 59.70 | 5,937,178 | -0.20(-0.34%) |
Mar 14, 2018 | 59.68 | 60.15 | 59.48 | 59.90 | 4,870,158 | +0.41(+0.69%) |
Mar 13, 2018 | 59.83 | 60.16 | 59.27 | 59.49 | 8,181,481 | -0.06(-0.10%) |
Mar 12, 2018 | 59.22 | 59.69 | 59.17 | 59.55 | 4,603,928 | +0.33(+0.55%) |
Mar 09, 2018 | 59.05 | 59.24 | 58.76 | 59.23 | 4,974,522 | +0.11(+0.18%) |
Mar 08, 2018 | 58.76 | 59.15 | 58.54 | 59.12 | 6,038,144 | +0.58(+0.98%) |
Mar 07, 2018 | 58.29 | 58.54 | 12,772,606 | -0.47(-0.80%) | ||
Mar 06, 2018 | 60.08 | 60.21 | 58.84 | 59.02 | 4,526,246 | -1.27(-2.10%) |
Mar 05, 2018 | 58.52 | 60.43 | 58.25 | 60.29 | 4,936,675 | +1.66(+2.84%) |
Mar 02, 2018 | 58.71 | 59.36 | 58.02 | 58.62 | 4,667,671 | -0.16(-0.28%) |