Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.31 | 58.03 | 56.79 | 57.98 | 4,161,873 | +0.67(+1.16%) |
May 30, 2018 | 56.49 | 57.33 | 56.13 | 57.31 | 2,095,311 | +0.83(+1.47%) |
May 29, 2018 | 57.44 | 57.64 | 55.61 | 56.48 | 3,076,181 | -1.40(-2.42%) |
May 25, 2018 | 57.88 | 57.88 | 57.88 | 0 | -0.10(-0.17%) | |
May 24, 2018 | 57.66 | 58.42 | 57.66 | 57.98 | 2,213,575 | -0.14(-0.24%) |
May 23, 2018 | 60.03 | 60.03 | 57.62 | 58.11 | 4,819,502 | -2.42(-4.00%) |
May 22, 2018 | 60.73 | 61.05 | 60.53 | 60.53 | 1,805,701 | -0.02(-0.04%) |
May 21, 2018 | 60.41 | 60.95 | 59.88 | 60.56 | 1,704,702 | +0.27(+0.44%) |
May 18, 2018 | 59.88 | 60.70 | 59.88 | 60.29 | 1,516,165 | +0.53(+0.89%) |
May 17, 2018 | 60.16 | 60.52 | 59.72 | 59.76 | 1,469,678 | -0.39(-0.66%) |
May 16, 2018 | 60.08 | 60.99 | 59.91 | 60.16 | 1,777,898 | +0.25(+0.42%) |
May 15, 2018 | 60.00 | 60.27 | 59.56 | 59.91 | 2,195,159 | -0.40(-0.67%) |
May 14, 2018 | 60.35 | 60.70 | 60.05 | 60.31 | 1,208,444 | -0.08(-0.13%) |
May 11, 2018 | 60.16 | 60.86 | 59.96 | 60.39 | 1,403,005 | +0.37(+0.62%) |
May 10, 2018 | 59.92 | 60.25 | 59.67 | 60.02 | 1,435,410 | +0.27(+0.44%) |
May 09, 2018 | 59.57 | 59.79 | 59.19 | 59.75 | 1,363,242 | +0.34(+0.57%) |
May 08, 2018 | 59.47 | 59.79 | 59.05 | 59.42 | 1,245,164 | -0.14(-0.24%) |
May 07, 2018 | 60.24 | 60.24 | 58.83 | 59.56 | 2,148,061 | -0.43(-0.71%) |
May 04, 2018 | 59.37 | 60.29 | 59.03 | 59.99 | 1,520,777 | +0.36(+0.61%) |
May 03, 2018 | 59.13 | 59.85 | 58.61 | 59.63 | 1,846,384 | +0.49(+0.83%) |
May 02, 2018 | 59.60 | 59.84 | 59.12 | 59.14 | 1,669,259 | -0.56(-0.94%) |
May 01, 2018 | 59.01 | 59.78 | 58.77 | 59.70 | 1,889,411 | +0.45(+0.76%) |
Apr 30, 2018 | 59.85 | 60.30 | 59.24 | 59.25 | 2,039,759 | -0.20(-0.34%) |
Apr 27, 2018 | 60.29 | 60.37 | 59.34 | 59.45 | 1,789,970 | -0.46(-0.77%) |
Apr 26, 2018 | 59.95 | 60.16 | 59.61 | 59.91 | 2,023,860 | +0.08(+0.13%) |
Apr 25, 2018 | 59.01 | 60.12 | 58.77 | 59.83 | 1,941,649 | +0.87(+1.47%) |
Apr 24, 2018 | 59.71 | 59.88 | 58.69 | 58.96 | 2,415,569 | -0.47(-0.79%) |
Apr 23, 2018 | 59.38 | 59.39 | 59.01 | 59.42 | 1,904,360 | +0.11(+0.19%) |
Apr 20, 2018 | 60.25 | 60.65 | 58.94 | 59.31 | 3,500,880 | -1.04(-1.72%) |
Apr 19, 2018 | 60.56 | 61.28 | 60.23 | 60.35 | 3,208,679 | +0.23(+0.37%) |
Apr 18, 2018 | 60.22 | 60.98 | 60.12 | 60.12 | 2,345,053 | -0.12(-0.20%) |
Apr 17, 2018 | 60.52 | 61.73 | 59.69 | 60.25 | 5,329,287 | +0.70(+1.18%) |
Apr 16, 2018 | 57.70 | 59.90 | 57.15 | 59.55 | 5,699,804 | +1.75(+3.02%) |
Apr 13, 2018 | 58.01 | 58.19 | 57.57 | 57.80 | 2,278,267 | +0.17(+0.29%) |
Apr 12, 2018 | 58.14 | 58.32 | 57.17 | 57.63 | 1,390,121 | -0.31(-0.53%) |
Apr 11, 2018 | 58.05 | 58.20 | 57.76 | 57.94 | 1,331,129 | -0.31(-0.52%) |
Apr 10, 2018 | 58.22 | 58.57 | 57.74 | 58.24 | 1,826,395 | +0.64(+1.10%) |
Apr 09, 2018 | 57.99 | 58.54 | 57.53 | 57.61 | 2,449,250 | -0.10(-0.17%) |
Apr 06, 2018 | 58.16 | 58.48 | 57.12 | 57.70 | 1,589,731 | -0.61(-1.05%) |
Apr 05, 2018 | 58.18 | 58.45 | 57.51 | 58.31 | 2,346,248 | +0.39(+0.68%) |
Apr 04, 2018 | 56.86 | 58.01 | 56.55 | 57.92 | 2,688,765 | +0.60(+1.04%) |
Apr 03, 2018 | 57.46 | 57.74 | 56.88 | 57.33 | 2,215,063 | +0.00(+0.00%) |
Apr 02, 2018 | 58.34 | 58.67 | 56.91 | 57.33 | 2,750,393 | -1.13(-1.93%) |
Mar 29, 2018 | 58.45 | 58.45 | 58.45 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 58.55 | 59.66 | 58.32 | 58.43 | 2,363,411 | -0.06(-0.11%) |
Mar 27, 2018 | 57.93 | 59.07 | 57.70 | 58.49 | 3,342,593 | +0.77(+1.34%) |
Mar 26, 2018 | 56.90 | 57.92 | 56.51 | 57.72 | 2,326,538 | +1.26(+2.24%) |
Mar 23, 2018 | 56.92 | 57.53 | 56.38 | 56.46 | 2,157,762 | -0.49(-0.86%) |
Mar 22, 2018 | 57.94 | 58.18 | 56.92 | 56.95 | 2,826,764 | -1.32(-2.26%) |
Mar 21, 2018 | 58.04 | 58.48 | 57.77 | 58.27 | 2,464,734 | +0.21(+0.36%) |
Mar 20, 2018 | 59.41 | 59.63 | 57.82 | 58.06 | 2,602,240 | -1.11(-1.88%) |
Mar 19, 2018 | 59.39 | 59.84 | 58.87 | 59.17 | 2,299,919 | -0.34(-0.57%) |
Mar 16, 2018 | 59.42 | 60.06 | 59.42 | 59.51 | 2,993,125 | +0.08(+0.14%) |
Mar 15, 2018 | 59.42 | 59.61 | 58.76 | 59.42 | 2,818,983 | -0.06(-0.11%) |
Mar 14, 2018 | 59.63 | 59.68 | 59.05 | 59.49 | 2,153,301 | +0.19(+0.33%) |
Mar 13, 2018 | 59.14 | 59.48 | 58.49 | 59.30 | 2,275,053 | +0.22(+0.37%) |
Mar 12, 2018 | 59.51 | 59.75 | 58.97 | 59.08 | 2,668,195 | -0.23(-0.38%) |
Mar 09, 2018 | 59.19 | 59.59 | 58.83 | 59.30 | 2,480,292 | +0.18(+0.30%) |
Mar 08, 2018 | 59.50 | 59.55 | 58.36 | 59.13 | 2,799,282 | +0.00(+0.00%) |
Mar 07, 2018 | 58.71 | 59.13 | 4,184,125 | -0.98(-1.63%) | ||
Mar 06, 2018 | 60.74 | 60.77 | 59.16 | 60.11 | 4,331,520 | -0.43(-0.71%) |
Mar 05, 2018 | 60.24 | 60.93 | 60.24 | 60.54 | 2,397,144 | +0.18(+0.30%) |
Mar 02, 2018 | 60.36 | 61.08 | 59.75 | 60.36 | 2,701,486 | +0.64(+1.07%) |