Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.18 | 61.69 | 60.99 | 61.36 | 5,094,534 | +0.50(+0.82%) |
May 30, 2018 | 60.69 | 61.00 | 60.39 | 60.86 | 3,555,155 | +0.27(+0.44%) |
May 29, 2018 | 61.18 | 61.42 | 60.24 | 60.59 | 4,358,145 | -1.08(-1.75%) |
May 25, 2018 | 61.67 | 61.67 | 61.67 | 0 | +0.15(+0.24%) | |
May 24, 2018 | 61.62 | 61.73 | 60.90 | 61.52 | 2,533,827 | -0.25(-0.41%) |
May 23, 2018 | 61.11 | 61.81 | 61.06 | 61.78 | 4,201,456 | -0.05(-0.09%) |
May 22, 2018 | 62.22 | 62.52 | 61.77 | 61.83 | 2,196,243 | -0.29(-0.47%) |
May 21, 2018 | 62.31 | 62.46 | 61.88 | 62.13 | 1,778,704 | +0.47(+0.77%) |
May 18, 2018 | 61.86 | 61.88 | 61.54 | 61.65 | 2,548,421 | -0.29(-0.47%) |
May 17, 2018 | 62.14 | 62.49 | 61.79 | 61.95 | 2,442,915 | -0.90(-1.43%) |
May 16, 2018 | 62.29 | 62.93 | 62.19 | 62.85 | 4,917,970 | +1.30(+2.11%) |
May 15, 2018 | 61.60 | 61.68 | 61.20 | 61.55 | 4,687,610 | -1.16(-1.85%) |
May 14, 2018 | 62.78 | 63.16 | 62.62 | 62.70 | 2,218,668 | +0.53(+0.86%) |
May 11, 2018 | 62.39 | 62.41 | 61.93 | 62.17 | 2,242,022 | -0.06(-0.10%) |
May 10, 2018 | 61.58 | 62.51 | 61.58 | 62.23 | 4,852,917 | +1.07(+1.75%) |
May 09, 2018 | 61.14 | 61.32 | 60.79 | 61.16 | 2,196,766 | +0.30(+0.50%) |
May 08, 2018 | 60.60 | 60.90 | 60.21 | 60.86 | 3,148,767 | +0.82(+1.37%) |
May 07, 2018 | 59.61 | 60.23 | 59.61 | 60.04 | 2,562,822 | +0.13(+0.22%) |
May 04, 2018 | 58.76 | 60.16 | 58.65 | 59.91 | 2,499,455 | +0.62(+1.05%) |
May 03, 2018 | 59.25 | 59.51 | 58.20 | 59.28 | 4,653,552 | -0.29(-0.48%) |
May 02, 2018 | 60.05 | 60.05 | 59.49 | 59.57 | 3,246,040 | -0.15(-0.25%) |
May 01, 2018 | 59.45 | 59.77 | 58.96 | 59.72 | 2,123,575 | +0.12(+0.21%) |
Apr 30, 2018 | 60.22 | 60.34 | 59.58 | 59.59 | 3,401,619 | -0.10(-0.16%) |
Apr 27, 2018 | 59.55 | 59.75 | 59.11 | 59.69 | 2,546,718 | +0.29(+0.48%) |
Apr 26, 2018 | 58.93 | 59.47 | 58.81 | 59.41 | 4,680,200 | +0.54(+0.92%) |
Apr 25, 2018 | 59.01 | 59.03 | 58.31 | 58.86 | 3,486,024 | -0.39(-0.66%) |
Apr 24, 2018 | 60.24 | 60.43 | 58.97 | 59.26 | 7,122,828 | +0.02(+0.03%) |
Apr 23, 2018 | 59.49 | 59.72 | 59.04 | 59.24 | 3,048,047 | -0.36(-0.60%) |
Apr 20, 2018 | 59.93 | 59.93 | 59.28 | 59.59 | 3,631,055 | -0.80(-1.33%) |
Apr 19, 2018 | 60.84 | 60.92 | 60.16 | 60.40 | 1,892,441 | -0.01(-0.01%) |
Apr 18, 2018 | 60.04 | 60.62 | 59.79 | 60.41 | 2,995,028 | -0.01(-0.01%) |
Apr 17, 2018 | 59.77 | 60.59 | 59.72 | 60.41 | 2,675,858 | +0.26(+0.43%) |
Apr 16, 2018 | 59.79 | 60.17 | 59.59 | 60.16 | 1,737,494 | -0.31(-0.52%) |
Apr 13, 2018 | 61.26 | 61.31 | 60.19 | 60.47 | 2,351,045 | -1.13(-1.84%) |
Apr 12, 2018 | 61.40 | 61.81 | 61.24 | 61.60 | 2,264,771 | +0.08(+0.13%) |
Apr 11, 2018 | 61.34 | 61.84 | 61.20 | 61.52 | 2,458,783 | -0.06(-0.10%) |
Apr 10, 2018 | 61.33 | 61.78 | 61.02 | 61.58 | 3,815,200 | +1.79(+3.00%) |
Apr 09, 2018 | 59.87 | 60.58 | 59.51 | 59.79 | 2,345,512 | +0.78(+1.31%) |
Apr 06, 2018 | 59.58 | 60.25 | 58.63 | 59.01 | 5,307,296 | -1.45(-2.40%) |
Apr 05, 2018 | 60.57 | 60.89 | 60.24 | 60.47 | 2,831,074 | +0.16(+0.27%) |
Apr 04, 2018 | 58.33 | 60.37 | 58.29 | 60.31 | 4,383,124 | +0.10(+0.16%) |
Apr 03, 2018 | 60.42 | 60.62 | 59.67 | 60.21 | 4,370,767 | +0.56(+0.94%) |
Apr 02, 2018 | 60.53 | 60.98 | 59.00 | 59.65 | 4,762,141 | -1.48(-2.42%) |
Mar 29, 2018 | 61.13 | 61.13 | 61.13 | 0 | +1.08(+1.80%) | |
Mar 28, 2018 | 60.41 | 60.47 | 59.52 | 60.05 | 5,532,620 | -0.86(-1.41%) |
Mar 27, 2018 | 62.49 | 62.57 | 60.55 | 60.90 | 3,974,513 | -1.31(-2.11%) |
Mar 26, 2018 | 61.56 | 62.32 | 60.74 | 62.21 | 3,552,078 | +2.41(+4.02%) |
Mar 23, 2018 | 61.23 | 61.46 | 59.75 | 59.81 | 6,109,203 | -1.28(-2.10%) |
Mar 22, 2018 | 62.09 | 62.46 | 61.00 | 61.09 | 9,370,956 | -3.25(-5.06%) |
Mar 21, 2018 | 64.23 | 64.74 | 63.93 | 64.35 | 3,334,454 | -0.61(-0.93%) |
Mar 20, 2018 | 64.63 | 65.15 | 64.58 | 64.95 | 1,826,818 | +1.15(+1.80%) |
Mar 19, 2018 | 64.35 | 64.35 | 63.39 | 63.80 | 2,314,368 | -0.95(-1.47%) |
Mar 16, 2018 | 64.59 | 64.87 | 64.43 | 64.76 | 2,326,500 | +0.09(+0.14%) |
Mar 15, 2018 | 64.82 | 65.16 | 64.32 | 64.67 | 2,512,521 | +0.72(+1.13%) |
Mar 14, 2018 | 64.18 | 64.36 | 63.43 | 63.94 | 2,534,362 | +0.49(+0.77%) |
Mar 13, 2018 | 64.73 | 64.83 | 63.24 | 63.45 | 3,592,358 | -1.08(-1.67%) |
Mar 12, 2018 | 64.47 | 64.69 | 64.06 | 64.53 | 3,640,333 | +0.26(+0.40%) |
Mar 09, 2018 | 63.38 | 64.31 | 63.26 | 64.27 | 2,856,579 | +1.64(+2.62%) |
Mar 08, 2018 | 62.86 | 62.95 | 62.29 | 62.63 | 2,271,734 | +0.25(+0.40%) |
Mar 07, 2018 | 62.44 | 61.51 | 62.38 | 1,902,290 | +0.19(+0.30%) | |
Mar 06, 2018 | 62.58 | 62.60 | 61.84 | 62.20 | 2,423,352 | +0.62(+1.01%) |
Mar 05, 2018 | 60.51 | 61.72 | 60.49 | 61.57 | 3,425,500 | +0.08(+0.13%) |
Mar 02, 2018 | 60.49 | 61.67 | 59.92 | 61.49 | 4,360,429 | +0.00(+0.00%) |