Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.36 | 61.64 | 60.91 | 61.01 | 1,645,079 | -0.45(-0.73%) |
May 30, 2018 | 61.39 | 61.92 | 61.15 | 61.46 | 2,194,905 | +0.40(+0.65%) |
May 29, 2018 | 61.17 | 61.57 | 60.64 | 61.06 | 1,575,444 | -0.37(-0.60%) |
May 25, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.49(+0.81%) | |
May 24, 2018 | 60.74 | 61.07 | 60.18 | 60.94 | 1,163,475 | +0.24(+0.40%) |
May 23, 2018 | 59.90 | 60.71 | 59.65 | 60.69 | 1,064,163 | +0.33(+0.54%) |
May 22, 2018 | 60.54 | 60.83 | 60.16 | 60.37 | 1,532,520 | +0.34(+0.56%) |
May 21, 2018 | 60.31 | 60.63 | 59.51 | 60.03 | 1,509,845 | +0.60(+1.00%) |
May 18, 2018 | 59.76 | 59.85 | 59.23 | 59.44 | 2,122,361 | -0.86(-1.43%) |
May 17, 2018 | 60.34 | 60.79 | 59.85 | 60.30 | 1,332,529 | -0.18(-0.29%) |
May 16, 2018 | 60.18 | 60.61 | 59.67 | 60.48 | 1,250,689 | +0.77(+1.29%) |
May 15, 2018 | 59.97 | 60.13 | 59.28 | 59.71 | 1,294,340 | -0.65(-1.08%) |
May 14, 2018 | 60.38 | 61.09 | 60.26 | 60.36 | 1,693,547 | +0.73(+1.22%) |
May 11, 2018 | 59.73 | 60.19 | 59.53 | 59.63 | 1,902,484 | -0.44(-0.73%) |
May 10, 2018 | 59.33 | 60.10 | 59.29 | 60.07 | 1,273,081 | +1.07(+1.82%) |
May 09, 2018 | 58.33 | 59.04 | 58.20 | 59.00 | 1,069,112 | +0.89(+1.52%) |
May 08, 2018 | 57.74 | 58.19 | 57.51 | 58.11 | 1,235,331 | +0.34(+0.59%) |
May 07, 2018 | 57.69 | 58.04 | 57.48 | 57.77 | 1,213,396 | +0.55(+0.97%) |
May 04, 2018 | 55.60 | 57.32 | 55.35 | 57.22 | 2,025,516 | +1.31(+2.35%) |
May 03, 2018 | 55.14 | 56.15 | 54.72 | 55.91 | 2,454,464 | +0.33(+0.60%) |
May 02, 2018 | 55.88 | 56.05 | 55.34 | 55.57 | 1,580,390 | -0.25(-0.44%) |
May 01, 2018 | 54.78 | 55.88 | 54.72 | 55.82 | 3,203,580 | +0.90(+1.64%) |
Apr 30, 2018 | 55.43 | 55.85 | 54.68 | 54.92 | 1,845,859 | -0.61(-1.10%) |
Apr 27, 2018 | 56.63 | 56.69 | 55.25 | 55.53 | 3,388,493 | -0.39(-0.70%) |
Apr 26, 2018 | 55.67 | 55.97 | 55.33 | 55.92 | 4,720,722 | +1.12(+2.04%) |
Apr 25, 2018 | 55.11 | 55.19 | 53.93 | 54.80 | 4,540,488 | -0.07(-0.12%) |
Apr 24, 2018 | 55.80 | 56.31 | 54.38 | 54.87 | 3,564,595 | -0.45(-0.81%) |
Apr 23, 2018 | 56.27 | 56.40 | 55.17 | 55.31 | 2,096,650 | -0.75(-1.33%) |
Apr 20, 2018 | 56.72 | 57.01 | 55.81 | 56.06 | 3,637,447 | -0.67(-1.18%) |
Apr 19, 2018 | 58.16 | 58.22 | 56.53 | 56.73 | 5,666,238 | -2.56(-4.33%) |
Apr 18, 2018 | 59.50 | 59.63 | 58.77 | 59.29 | 1,489,007 | -0.59(-0.98%) |
Apr 17, 2018 | 59.24 | 60.02 | 59.12 | 59.88 | 1,124,229 | +1.11(+1.89%) |
Apr 16, 2018 | 59.02 | 59.09 | 58.28 | 58.77 | 869,846 | +0.10(+0.18%) |
Apr 13, 2018 | 59.79 | 59.90 | 58.46 | 58.67 | 1,320,508 | -0.44(-0.74%) |
Apr 12, 2018 | 58.47 | 59.26 | 58.42 | 59.10 | 1,957,355 | +1.09(+1.89%) |
Apr 11, 2018 | 57.66 | 58.52 | 57.56 | 58.01 | 1,256,019 | +0.02(+0.04%) |
Apr 10, 2018 | 57.48 | 58.32 | 57.11 | 57.99 | 2,030,379 | +1.80(+3.20%) |
Apr 09, 2018 | 56.50 | 57.81 | 56.16 | 56.19 | 1,139,740 | +0.35(+0.63%) |
Apr 06, 2018 | 55.84 | 1,208,189 | -1.74(-3.02%) | |||
Apr 05, 2018 | 58.54 | 58.61 | 57.21 | 57.58 | 1,766,448 | -0.60(-1.02%) |
Apr 04, 2018 | 55.78 | 58.33 | 55.77 | 58.18 | 2,073,317 | +0.74(+1.29%) |
Apr 03, 2018 | 57.07 | 57.59 | 56.45 | 57.44 | 1,711,037 | +1.07(+1.89%) |
Apr 02, 2018 | 58.10 | 58.53 | 55.81 | 56.37 | 2,436,686 | -2.24(-3.82%) |
Mar 29, 2018 | 58.61 | 58.61 | 58.61 | 0 | +1.24(+2.17%) | |
Mar 28, 2018 | 58.23 | 58.76 | 57.11 | 57.36 | 3,052,442 | -1.27(-2.16%) |
Mar 27, 2018 | 61.34 | 61.51 | 58.14 | 58.63 | 3,299,206 | -2.24(-3.68%) |
Mar 26, 2018 | 59.81 | 60.89 | 59.04 | 60.87 | 2,457,450 | +2.44(+4.17%) |
Mar 23, 2018 | 60.34 | 60.45 | 58.41 | 58.44 | 3,939,984 | -2.01(-3.33%) |
Mar 22, 2018 | 61.12 | 61.76 | 60.40 | 60.45 | 1,794,607 | -1.72(-2.76%) |
Mar 21, 2018 | 61.98 | 62.96 | 61.90 | 62.16 | 1,414,490 | +0.12(+0.19%) |
Mar 20, 2018 | 61.73 | 62.25 | 61.64 | 62.05 | 779,702 | +0.45(+0.73%) |
Mar 19, 2018 | 62.23 | 62.52 | 60.72 | 61.59 | 2,850,528 | -1.20(-1.91%) |
Mar 16, 2018 | 62.91 | 63.17 | 62.72 | 62.79 | 1,060,654 | -0.03(-0.04%) |
Mar 15, 2018 | 63.03 | 63.23 | 62.49 | 62.82 | 1,099,634 | -0.05(-0.08%) |
Mar 14, 2018 | 63.22 | 63.22 | 62.29 | 62.87 | 1,681,397 | -0.01(-0.01%) |
Mar 13, 2018 | 64.25 | 64.68 | 62.60 | 62.87 | 4,334,346 | -0.99(-1.54%) |
Mar 12, 2018 | 63.65 | 64.18 | 63.45 | 63.86 | 1,906,111 | +0.67(+1.06%) |
Mar 09, 2018 | 62.40 | 63.22 | 62.26 | 63.19 | 1,625,574 | +1.28(+2.08%) |
Mar 08, 2018 | 62.21 | 62.25 | 61.56 | 61.90 | 1,175,245 | +0.06(+0.09%) |
Mar 07, 2018 | 61.93 | 61.85 | 1,196,225 | +0.20(+0.32%) | ||
Mar 06, 2018 | 61.32 | 61.82 | 60.99 | 61.65 | 1,822,834 | +0.91(+1.50%) |
Mar 05, 2018 | 59.87 | 61.03 | 59.60 | 60.74 | 1,281,898 | +0.54(+0.90%) |
Mar 02, 2018 | 58.52 | 60.31 | 58.38 | 60.20 | 1,427,153 | +1.01(+1.70%) |