Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.67 | 61.72 | 60.51 | 60.78 | 3,243,417 | -0.69(-1.13%) |
May 30, 2018 | 61.07 | 61.69 | 60.75 | 61.48 | 2,500,398 | +0.75(+1.24%) |
May 29, 2018 | 61.58 | 61.62 | 60.29 | 60.72 | 3,212,797 | -1.48(-2.37%) |
May 25, 2018 | 62.20 | 62.20 | 62.20 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.57 | 62.95 | 61.83 | 62.85 | 2,819,779 | +0.21(+0.33%) |
May 23, 2018 | 62.49 | 62.87 | 62.13 | 62.64 | 2,240,276 | -0.21(-0.34%) |
May 22, 2018 | 63.56 | 63.80 | 62.77 | 62.86 | 2,334,129 | -0.70(-1.11%) |
May 21, 2018 | 63.15 | 63.79 | 63.06 | 63.56 | 2,604,314 | +0.81(+1.29%) |
May 18, 2018 | 62.51 | 62.95 | 62.45 | 62.75 | 2,154,110 | +0.15(+0.23%) |
May 17, 2018 | 61.82 | 62.79 | 61.44 | 62.61 | 3,167,271 | +0.88(+1.42%) |
May 16, 2018 | 61.72 | 62.18 | 61.49 | 61.73 | 1,863,240 | +0.10(+0.17%) |
May 15, 2018 | 61.51 | 61.87 | 61.29 | 61.63 | 2,373,761 | -0.28(-0.46%) |
May 14, 2018 | 62.03 | 62.40 | 61.67 | 61.91 | 3,597,837 | +0.14(+0.22%) |
May 11, 2018 | 61.75 | 62.27 | 61.43 | 61.78 | 3,132,016 | +0.03(+0.04%) |
May 10, 2018 | 61.73 | 61.83 | 61.28 | 61.75 | 2,743,183 | +0.45(+0.73%) |
May 09, 2018 | 59.75 | 61.31 | 59.48 | 61.30 | 4,495,841 | +1.85(+3.11%) |
May 08, 2018 | 59.08 | 59.54 | 58.81 | 59.45 | 4,422,195 | +0.39(+0.66%) |
May 07, 2018 | 58.50 | 59.57 | 58.46 | 59.06 | 3,777,599 | +0.75(+1.29%) |
May 04, 2018 | 57.06 | 58.59 | 56.89 | 58.31 | 2,905,734 | +0.85(+1.48%) |
May 03, 2018 | 57.53 | 57.81 | 56.70 | 57.46 | 4,091,113 | -0.15(-0.27%) |
May 02, 2018 | 58.70 | 58.74 | 57.53 | 57.61 | 5,227,104 | -1.18(-2.00%) |
May 01, 2018 | 56.62 | 58.85 | 56.13 | 58.79 | 8,781,303 | +2.19(+3.87%) |
Apr 30, 2018 | 57.94 | 58.08 | 56.51 | 56.60 | 5,185,386 | -1.20(-2.08%) |
Apr 27, 2018 | 57.40 | 57.88 | 57.01 | 57.80 | 5,633,585 | +0.28(+0.49%) |
Apr 26, 2018 | 58.55 | 58.69 | 57.14 | 57.52 | 4,003,006 | -1.04(-1.78%) |
Apr 25, 2018 | 57.98 | 58.84 | 57.22 | 58.56 | 2,793,110 | +0.35(+0.60%) |
Apr 24, 2018 | 60.75 | 60.75 | 56.93 | 58.21 | 4,846,215 | -1.36(-2.29%) |
Apr 23, 2018 | 60.00 | 60.61 | 59.45 | 59.57 | 3,296,337 | -0.26(-0.43%) |
Apr 20, 2018 | 60.28 | 60.29 | 59.22 | 59.83 | 4,649,813 | -0.40(-0.67%) |
Apr 19, 2018 | 60.12 | 60.44 | 59.73 | 60.23 | 2,689,463 | +0.04(+0.07%) |
Apr 18, 2018 | 59.52 | 60.78 | 59.13 | 60.18 | 3,587,832 | +1.05(+1.77%) |
Apr 17, 2018 | 59.19 | 59.38 | 58.85 | 59.13 | 4,593,230 | +0.49(+0.84%) |
Apr 16, 2018 | 58.88 | 58.94 | 58.41 | 58.64 | 2,953,928 | +0.33(+0.57%) |
Apr 13, 2018 | 58.64 | 58.97 | 58.11 | 58.31 | 3,785,793 | +0.19(+0.32%) |
Apr 12, 2018 | 57.40 | 58.47 | 57.34 | 58.12 | 3,749,169 | +0.95(+1.67%) |
Apr 11, 2018 | 57.02 | 57.87 | 56.83 | 57.17 | 3,211,293 | -0.41(-0.71%) |
Apr 10, 2018 | 57.12 | 57.90 | 57.12 | 57.58 | 2,851,710 | +1.17(+2.07%) |
Apr 09, 2018 | 56.80 | 57.46 | 56.32 | 56.41 | 2,724,008 | -0.10(-0.18%) |
Apr 06, 2018 | 57.78 | 58.09 | 55.51 | 56.51 | 5,251,683 | -1.79(-3.07%) |
Apr 05, 2018 | 58.39 | 58.61 | 57.84 | 58.30 | 3,418,970 | +0.24(+0.41%) |
Apr 04, 2018 | 56.82 | 58.28 | 56.49 | 58.06 | 4,449,259 | +0.24(+0.41%) |
Apr 03, 2018 | 56.92 | 57.86 | 56.52 | 57.82 | 5,945,533 | +1.34(+2.37%) |
Apr 02, 2018 | 57.99 | 58.04 | 55.51 | 56.48 | 4,388,581 | -1.72(-2.96%) |
Mar 29, 2018 | 58.21 | 58.21 | 58.21 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 58.08 | 58.29 | 57.06 | 57.35 | 3,131,533 | -0.53(-0.91%) |
Mar 27, 2018 | 59.35 | 59.56 | 57.46 | 57.88 | 3,333,408 | -1.35(-2.29%) |
Mar 26, 2018 | 58.33 | 59.37 | 57.78 | 59.24 | 3,897,864 | +1.83(+3.19%) |
Mar 23, 2018 | 58.81 | 59.07 | 57.29 | 57.41 | 3,327,984 | -1.20(-2.05%) |
Mar 22, 2018 | 59.89 | 59.94 | 58.56 | 58.61 | 3,700,704 | -2.03(-3.34%) |
Mar 21, 2018 | 60.25 | 61.21 | 60.00 | 60.63 | 2,427,232 | +0.51(+0.85%) |
Mar 20, 2018 | 60.59 | 61.04 | 60.07 | 60.12 | 2,681,589 | -0.15(-0.25%) |
Mar 19, 2018 | 61.25 | 61.25 | 59.67 | 60.28 | 4,629,210 | -1.41(-2.28%) |
Mar 16, 2018 | 60.61 | 61.68 | 60.32 | 61.68 | 11,418,426 | +1.24(+2.04%) |
Mar 15, 2018 | 60.35 | 60.69 | 59.91 | 60.45 | 3,538,095 | +0.16(+0.27%) |
Mar 14, 2018 | 61.14 | 61.14 | 60.15 | 60.29 | 4,559,090 | -0.42(-0.69%) |
Mar 13, 2018 | 61.03 | 61.32 | 60.42 | 60.70 | 4,164,785 | -0.16(-0.27%) |
Mar 12, 2018 | 61.62 | 61.77 | 60.52 | 60.87 | 2,641,136 | -0.72(-1.18%) |
Mar 09, 2018 | 60.85 | 61.62 | 60.22 | 61.59 | 3,977,471 | +1.76(+2.93%) |
Mar 08, 2018 | 59.61 | 59.89 | 58.99 | 59.83 | 3,709,633 | +0.53(+0.89%) |
Mar 07, 2018 | 60.08 | 59.03 | 59.31 | 4,102,466 | -0.75(-1.25%) | |
Mar 06, 2018 | 60.17 | 60.17 | 59.41 | 60.06 | 2,909,225 | +0.27(+0.46%) |
Mar 05, 2018 | 58.92 | 60.10 | 58.78 | 59.78 | 4,617,935 | +0.67(+1.14%) |
Mar 02, 2018 | 58.90 | 59.33 | 58.33 | 59.11 | 4,568,956 | -0.19(-0.32%) |