Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.13 | 58.15 | 56.91 | 57.59 | 12,972,312 | -0.56(-0.97%) |
May 30, 2018 | 57.74 | 58.27 | 57.28 | 58.15 | 8,504,934 | +0.76(+1.32%) |
May 29, 2018 | 57.77 | 58.05 | 57.10 | 57.39 | 12,537,505 | -0.77(-1.33%) |
May 25, 2018 | 58.16 | 58.16 | 58.16 | 0 | -0.92(-1.56%) | |
May 24, 2018 | 59.08 | 59.21 | 58.53 | 59.08 | 7,623,426 | -0.07(-0.11%) |
May 23, 2018 | 57.87 | 59.31 | 57.82 | 59.15 | 11,325,138 | +1.32(+2.29%) |
May 22, 2018 | 58.10 | 58.14 | 57.64 | 57.82 | 8,016,416 | -0.20(-0.35%) |
May 21, 2018 | 58.64 | 58.72 | 57.90 | 58.03 | 8,499,047 | -0.43(-0.74%) |
May 18, 2018 | 58.83 | 58.86 | 58.24 | 58.46 | 8,257,911 | -0.21(-0.36%) |
May 17, 2018 | 58.56 | 58.95 | 58.37 | 58.67 | 7,891,648 | +0.11(+0.19%) |
May 16, 2018 | 58.20 | 58.88 | 58.09 | 58.56 | 8,503,970 | +0.70(+1.20%) |
May 15, 2018 | 58.22 | 58.33 | 57.49 | 57.87 | 11,081,919 | -0.67(-1.15%) |
May 14, 2018 | 58.82 | 59.16 | 58.45 | 58.54 | 7,318,265 | -0.25(-0.42%) |
May 11, 2018 | 59.88 | 60.11 | 58.66 | 58.79 | 9,057,064 | -1.30(-2.17%) |
May 10, 2018 | 59.32 | 60.12 | 59.29 | 60.09 | 6,398,701 | +0.73(+1.23%) |
May 09, 2018 | 58.64 | 59.94 | 58.62 | 59.36 | 6,936,453 | +0.85(+1.46%) |
May 08, 2018 | 58.89 | 58.93 | 58.15 | 58.51 | 6,994,898 | -0.51(-0.86%) |
May 07, 2018 | 59.29 | 59.42 | 58.76 | 59.01 | 6,243,701 | -0.26(-0.44%) |
May 04, 2018 | 58.31 | 59.73 | 58.28 | 59.27 | 7,681,355 | +1.04(+1.78%) |
May 03, 2018 | 58.01 | 58.89 | 57.71 | 58.24 | 7,989,620 | +0.25(+0.42%) |
May 02, 2018 | 58.66 | 58.77 | 57.80 | 57.99 | 8,923,829 | -0.80(-1.35%) |
May 01, 2018 | 58.93 | 59.15 | 58.49 | 58.79 | 6,289,840 | -0.58(-0.98%) |
Apr 30, 2018 | 59.91 | 60.32 | 59.27 | 59.37 | 8,974,804 | -0.41(-0.68%) |
Apr 27, 2018 | 59.05 | 60.49 | 58.90 | 59.77 | 9,104,638 | +0.77(+1.31%) |
Apr 26, 2018 | 59.53 | 59.58 | 58.26 | 59.00 | 12,694,911 | -0.23(-0.39%) |
Apr 25, 2018 | 59.80 | 60.05 | 58.95 | 59.23 | 11,547,373 | -0.49(-0.82%) |
Apr 24, 2018 | 60.20 | 60.52 | 58.38 | 59.72 | 19,195,714 | -0.85(-1.41%) |
Apr 23, 2018 | 60.89 | 61.24 | 60.16 | 60.58 | 16,268,243 | -0.43(-0.71%) |
Apr 20, 2018 | 62.05 | 62.48 | 60.68 | 61.01 | 24,605,788 | -0.99(-1.60%) |
Apr 19, 2018 | 67.71 | 68.24 | 60.45 | 62.00 | 62,940,092 | -11.44(-15.58%) |
Apr 18, 2018 | 74.49 | 74.65 | 72.83 | 73.44 | 7,628,856 | -1.35(-1.80%) |
Apr 17, 2018 | 74.72 | 74.97 | 74.03 | 74.79 | 8,488,148 | +0.25(+0.34%) |
Apr 16, 2018 | 74.03 | 74.82 | 73.65 | 74.53 | 5,485,146 | +0.80(+1.08%) |
Apr 13, 2018 | 72.97 | 74.09 | 72.58 | 73.74 | 5,505,559 | +1.16(+1.60%) |
Apr 12, 2018 | 73.36 | 73.77 | 72.42 | 72.58 | 4,859,259 | -0.34(-0.47%) |
Apr 11, 2018 | 73.06 | 74.06 | 72.85 | 72.92 | 5,005,052 | -0.28(-0.38%) |
Apr 10, 2018 | 73.30 | 73.69 | 72.78 | 73.19 | 3,985,246 | +0.29(+0.40%) |
Apr 09, 2018 | 73.47 | 73.88 | 72.71 | 72.91 | 5,798,600 | -0.23(-0.32%) |
Apr 06, 2018 | 73.57 | 74.14 | 72.79 | 73.14 | 6,974,145 | -0.49(-0.67%) |
Apr 05, 2018 | 73.40 | 74.00 | 72.55 | 73.63 | 6,225,313 | +0.56(+0.77%) |
Apr 04, 2018 | 71.81 | 73.38 | 71.60 | 73.06 | 7,113,928 | +0.77(+1.07%) |
Apr 03, 2018 | 71.16 | 72.45 | 70.59 | 72.29 | 7,921,428 | +1.67(+2.37%) |
Apr 02, 2018 | 72.10 | 72.35 | 70.45 | 70.62 | 6,455,356 | -1.35(-1.87%) |
Mar 29, 2018 | 71.96 | 71.96 | 71.96 | 0 | -0.28(-0.39%) | |
Mar 28, 2018 | 70.55 | 72.53 | 70.39 | 72.25 | 10,457,429 | +2.22(+3.16%) |
Mar 27, 2018 | 69.76 | 70.71 | 69.48 | 70.03 | 9,954,558 | +0.28(+0.39%) |
Mar 26, 2018 | 69.86 | 70.31 | 69.49 | 69.76 | 7,236,617 | +0.52(+0.75%) |
Mar 23, 2018 | 71.17 | 71.47 | 69.15 | 69.23 | 7,885,800 | -1.48(-2.09%) |
Mar 22, 2018 | 70.63 | 71.86 | 70.44 | 70.71 | 13,337,010 | -0.06(-0.08%) |
Mar 21, 2018 | 71.73 | 72.01 | 70.27 | 70.77 | 8,173,360 | -1.05(-1.46%) |
Mar 20, 2018 | 72.97 | 73.19 | 71.71 | 71.82 | 7,252,341 | -1.05(-1.44%) |
Mar 19, 2018 | 73.87 | 74.10 | 72.84 | 72.87 | 6,936,159 | -1.23(-1.66%) |
Mar 16, 2018 | 75.21 | 75.78 | 73.90 | 74.10 | 11,555,895 | -1.10(-1.46%) |
Mar 15, 2018 | 75.42 | 75.77 | 75.05 | 75.20 | 5,054,962 | -0.44(-0.59%) |
Mar 14, 2018 | 77.01 | 77.18 | 75.47 | 75.64 | 4,589,195 | -1.17(-1.52%) |
Mar 13, 2018 | 77.06 | 77.18 | 76.52 | 76.81 | 5,371,110 | +0.07(+0.09%) |
Mar 12, 2018 | 77.35 | 77.76 | 76.74 | 76.74 | 7,094,162 | -0.83(-1.07%) |
Mar 09, 2018 | 78.40 | 78.72 | 77.34 | 77.57 | 6,140,254 | -0.50(-0.64%) |
Mar 08, 2018 | 76.75 | 78.12 | 76.60 | 78.07 | 5,642,697 | +1.51(+1.97%) |
Mar 07, 2018 | 76.16 | 76.56 | 4,539,481 | -0.78(-1.01%) | ||
Mar 06, 2018 | 77.18 | 77.36 | 76.37 | 77.34 | 8,433,853 | +0.20(+0.26%) |
Mar 05, 2018 | 75.95 | 77.24 | 75.77 | 77.14 | 7,759,120 | +0.64(+0.83%) |
Mar 02, 2018 | 74.71 | 76.70 | 74.71 | 76.50 | 8,696,705 | +1.53(+2.03%) |