Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.06 | 63.06 | 62.10 | 62.22 | 293,724 | -0.84(-1.33%) |
May 30, 2018 | 62.37 | 63.19 | 62.37 | 63.06 | 268,582 | +0.94(+1.51%) |
May 29, 2018 | 62.40 | 62.57 | 61.88 | 62.12 | 210,070 | -0.73(-1.16%) |
May 25, 2018 | 62.85 | 62.85 | 62.85 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 62.88 | 62.97 | 62.48 | 62.95 | 188,328 | +0.05(+0.08%) |
May 23, 2018 | 62.63 | 62.91 | 62.50 | 62.90 | 149,261 | +0.07(+0.11%) |
May 22, 2018 | 63.50 | 63.50 | 62.76 | 62.83 | 198,943 | -0.48(-0.76%) |
May 21, 2018 | 63.02 | 63.40 | 63.02 | 63.31 | 260,491 | +0.53(+0.84%) |
May 18, 2018 | 62.83 | 62.83 | 62.58 | 62.78 | 191,516 | +0.02(+0.03%) |
May 17, 2018 | 62.70 | 62.86 | 62.49 | 62.76 | 144,848 | +0.11(+0.18%) |
May 16, 2018 | 62.47 | 62.80 | 62.40 | 62.65 | 235,381 | +0.35(+0.56%) |
May 15, 2018 | 62.39 | 62.39 | 62.07 | 62.30 | 359,242 | -0.29(-0.46%) |
May 14, 2018 | 62.70 | 62.75 | 62.43 | 62.59 | 192,726 | +0.08(+0.13%) |
May 11, 2018 | 62.53 | 62.66 | 62.35 | 62.51 | 217,183 | +0.12(+0.19%) |
May 10, 2018 | 62.16 | 62.52 | 62.06 | 62.39 | 314,529 | +0.50(+0.81%) |
May 09, 2018 | 61.63 | 62.00 | 61.31 | 61.89 | 348,132 | +0.51(+0.83%) |
May 08, 2018 | 61.34 | 61.48 | 61.05 | 61.38 | 205,521 | -0.10(-0.16%) |
May 07, 2018 | 61.66 | 61.71 | 61.32 | 61.48 | 301,632 | +0.05(+0.08%) |
May 04, 2018 | 60.40 | 61.65 | 60.38 | 61.43 | 197,544 | +0.78(+1.29%) |
May 03, 2018 | 60.64 | 60.87 | 60.06 | 60.65 | 331,931 | -0.35(-0.57%) |
May 02, 2018 | 61.59 | 61.61 | 60.92 | 61.00 | 222,405 | -0.62(-1.01%) |
May 01, 2018 | 61.71 | 61.76 | 60.93 | 61.62 | 462,588 | -0.01(-0.02%) |
Apr 30, 2018 | 62.40 | 62.56 | 61.63 | 61.63 | 873,329 | -0.62(-1.00%) |
Apr 27, 2018 | 62.15 | 62.38 | 61.81 | 62.25 | 206,536 | +0.15(+0.24%) |
Apr 26, 2018 | 61.89 | 62.28 | 61.56 | 62.10 | 141,500 | +0.35(+0.57%) |
Apr 25, 2018 | 61.34 | 61.89 | 61.15 | 61.75 | 206,265 | +0.23(+0.37%) |
Apr 24, 2018 | 62.58 | 62.58 | 61.04 | 61.52 | 289,360 | -0.75(-1.20%) |
Apr 23, 2018 | 62.49 | 62.50 | 62.01 | 62.27 | 197,004 | -0.04(-0.06%) |
Apr 20, 2018 | 63.08 | 63.08 | 62.09 | 62.31 | 170,069 | -0.70(-1.11%) |
Apr 19, 2018 | 63.52 | 63.52 | 62.74 | 63.01 | 202,134 | -0.49(-0.77%) |
Apr 18, 2018 | 63.68 | 63.73 | 63.48 | 63.50 | 187,226 | +0.09(+0.14%) |
Apr 17, 2018 | 63.34 | 63.54 | 63.09 | 63.41 | 238,502 | +0.43(+0.68%) |
Apr 16, 2018 | 62.74 | 63.17 | 62.50 | 62.98 | 241,485 | +0.71(+1.14%) |
Apr 13, 2018 | 62.76 | 62.76 | 62.04 | 62.27 | 189,539 | -0.08(-0.13%) |
Apr 12, 2018 | 62.50 | 62.65 | 62.27 | 62.35 | 181,001 | +0.21(+0.34%) |
Apr 11, 2018 | 62.05 | 62.40 | 61.99 | 62.14 | 158,179 | -0.37(-0.59%) |
Apr 10, 2018 | 62.33 | 62.79 | 62.13 | 62.51 | 274,313 | +0.77(+1.25%) |
Apr 09, 2018 | 62.03 | 62.53 | 61.67 | 61.74 | 187,300 | +0.08(+0.13%) |
Apr 06, 2018 | 62.55 | 62.86 | 61.19 | 61.66 | 396,629 | -1.24(-1.97%) |
Apr 05, 2018 | 62.86 | 63.09 | 62.58 | 62.90 | 220,895 | +0.36(+0.58%) |
Apr 04, 2018 | 61.07 | 62.66 | 60.97 | 62.54 | 315,317 | +0.81(+1.31%) |
Apr 03, 2018 | 61.01 | 61.78 | 60.89 | 61.73 | 531,163 | +0.92(+1.51%) |
Apr 02, 2018 | 62.14 | 62.23 | 60.25 | 60.81 | 485,053 | -1.44(-2.31%) |
Mar 29, 2018 | 62.25 | 62.25 | 62.25 | 0 | +0.75(+1.22%) | |
Mar 28, 2018 | 61.65 | 62.06 | 61.40 | 61.50 | 377,030 | +0.07(+0.11%) |
Mar 27, 2018 | 62.22 | 62.40 | 61.10 | 61.43 | 403,102 | -0.49(-0.79%) |
Mar 26, 2018 | 61.50 | 62.00 | 61.01 | 61.92 | 277,415 | +1.18(+1.94%) |
Mar 23, 2018 | 61.83 | 62.11 | 60.65 | 60.74 | 379,584 | -0.97(-1.57%) |
Mar 22, 2018 | 62.91 | 62.95 | 61.68 | 61.71 | 326,145 | -1.58(-2.50%) |
Mar 21, 2018 | 63.45 | 63.82 | 63.26 | 63.29 | 155,311 | -0.34(-0.53%) |
Mar 20, 2018 | 63.65 | 63.90 | 63.53 | 63.63 | 220,280 | +0.06(+0.09%) |
Mar 19, 2018 | 64.17 | 64.21 | 63.16 | 63.57 | 250,472 | -0.72(-1.12%) |
Mar 16, 2018 | 64.06 | 64.42 | 64.06 | 64.29 | 393,305 | +0.30(+0.47%) |
Mar 15, 2018 | 64.26 | 64.33 | 63.87 | 63.99 | 186,277 | -0.08(-0.12%) |
Mar 14, 2018 | 64.84 | 64.84 | 63.97 | 64.07 | 160,478 | -0.48(-0.74%) |
Mar 13, 2018 | 65.01 | 65.10 | 64.45 | 64.55 | 299,264 | -0.11(-0.17%) |
Mar 12, 2018 | 64.98 | 65.05 | 64.52 | 64.66 | 203,569 | -0.17(-0.26%) |
Mar 09, 2018 | 64.05 | 64.85 | 64.05 | 64.83 | 480,828 | +0.98(+1.53%) |
Mar 08, 2018 | 63.70 | 63.86 | 63.42 | 63.85 | 2,095,415 | +0.41(+0.65%) |
Mar 07, 2018 | 63.52 | 63.44 | 189,359 | -0.02(-0.03%) | ||
Mar 06, 2018 | 63.49 | 63.49 | 62.99 | 63.46 | 246,986 | +0.20(+0.32%) |
Mar 05, 2018 | 62.30 | 63.37 | 62.27 | 63.26 | 191,912 | +0.71(+1.14%) |
Mar 02, 2018 | 62.08 | 62.65 | 61.89 | 62.55 | 229,789 | +0.15(+0.24%) |