Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.68 | 61.72 | 60.51 | 60.79 | 3,243,090 | -0.69(-1.13%) |
May 30, 2018 | 61.08 | 61.70 | 60.76 | 61.48 | 2,500,146 | +0.76(+1.24%) |
May 29, 2018 | 61.58 | 61.63 | 60.30 | 60.73 | 3,212,473 | -1.48(-2.37%) |
May 25, 2018 | 62.20 | 62.20 | 62.20 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.58 | 62.96 | 61.83 | 62.85 | 2,819,496 | +0.21(+0.33%) |
May 23, 2018 | 62.49 | 62.87 | 62.13 | 62.65 | 2,240,050 | -0.21(-0.34%) |
May 22, 2018 | 63.57 | 63.81 | 62.78 | 62.86 | 2,333,894 | -0.70(-1.11%) |
May 21, 2018 | 63.16 | 63.80 | 63.07 | 63.57 | 2,604,052 | +0.81(+1.29%) |
May 18, 2018 | 62.51 | 62.95 | 62.46 | 62.76 | 2,153,893 | +0.15(+0.23%) |
May 17, 2018 | 61.83 | 62.79 | 61.45 | 62.61 | 3,166,952 | +0.88(+1.42%) |
May 16, 2018 | 61.72 | 62.19 | 61.50 | 61.74 | 1,863,052 | +0.10(+0.17%) |
May 15, 2018 | 61.52 | 61.88 | 61.29 | 61.64 | 2,373,522 | -0.28(-0.46%) |
May 14, 2018 | 62.04 | 62.41 | 61.68 | 61.92 | 3,597,475 | +0.14(+0.22%) |
May 11, 2018 | 61.76 | 62.28 | 61.43 | 61.78 | 3,131,700 | +0.03(+0.04%) |
May 10, 2018 | 61.74 | 61.83 | 61.28 | 61.76 | 2,742,906 | +0.45(+0.73%) |
May 09, 2018 | 59.75 | 61.31 | 59.49 | 61.31 | 4,495,388 | +1.85(+3.11%) |
May 08, 2018 | 59.08 | 59.54 | 58.82 | 59.46 | 4,421,750 | +0.39(+0.66%) |
May 07, 2018 | 58.51 | 59.58 | 58.47 | 59.06 | 3,777,218 | +0.75(+1.29%) |
May 04, 2018 | 57.06 | 58.59 | 56.90 | 58.31 | 2,905,442 | +0.85(+1.48%) |
May 03, 2018 | 57.54 | 57.82 | 56.70 | 57.46 | 4,090,701 | -0.15(-0.27%) |
May 02, 2018 | 58.71 | 58.75 | 57.53 | 57.62 | 5,226,578 | -1.18(-2.00%) |
May 01, 2018 | 56.63 | 58.86 | 56.13 | 58.79 | 8,780,418 | +2.19(+3.87%) |
Apr 30, 2018 | 57.95 | 58.08 | 56.52 | 56.60 | 5,184,864 | -1.20(-2.08%) |
Apr 27, 2018 | 57.40 | 57.88 | 57.02 | 57.80 | 5,633,018 | +0.28(+0.49%) |
Apr 26, 2018 | 58.55 | 58.70 | 57.15 | 57.52 | 4,002,603 | -1.04(-1.78%) |
Apr 25, 2018 | 57.98 | 58.84 | 57.22 | 58.56 | 2,792,828 | +0.35(+0.60%) |
Apr 24, 2018 | 60.76 | 60.76 | 56.94 | 58.21 | 4,845,727 | -1.36(-2.29%) |
Apr 23, 2018 | 60.00 | 60.62 | 59.46 | 59.58 | 3,296,005 | -0.26(-0.43%) |
Apr 20, 2018 | 60.28 | 60.29 | 59.23 | 59.83 | 4,649,345 | -0.40(-0.66%) |
Apr 19, 2018 | 60.13 | 60.45 | 59.74 | 60.23 | 2,689,192 | +0.04(+0.07%) |
Apr 18, 2018 | 59.52 | 60.79 | 59.13 | 60.19 | 3,587,470 | +1.05(+1.77%) |
Apr 17, 2018 | 59.20 | 59.39 | 58.85 | 59.14 | 4,592,767 | +0.49(+0.84%) |
Apr 16, 2018 | 58.89 | 58.95 | 58.42 | 58.65 | 2,953,630 | +0.33(+0.57%) |
Apr 13, 2018 | 58.65 | 58.97 | 58.11 | 58.31 | 3,785,411 | +0.19(+0.32%) |
Apr 12, 2018 | 57.40 | 58.48 | 57.34 | 58.13 | 3,748,792 | +0.95(+1.67%) |
Apr 11, 2018 | 57.03 | 57.88 | 56.84 | 57.17 | 3,210,970 | -0.41(-0.71%) |
Apr 10, 2018 | 57.13 | 57.91 | 57.13 | 57.58 | 2,851,423 | +1.17(+2.07%) |
Apr 09, 2018 | 56.81 | 57.46 | 56.33 | 56.41 | 2,723,734 | -0.10(-0.18%) |
Apr 06, 2018 | 57.79 | 58.09 | 55.52 | 56.52 | 5,251,154 | -1.79(-3.07%) |
Apr 05, 2018 | 58.40 | 58.61 | 57.85 | 58.31 | 3,418,626 | +0.24(+0.41%) |
Apr 04, 2018 | 56.82 | 58.29 | 56.50 | 58.07 | 4,448,811 | +0.24(+0.41%) |
Apr 03, 2018 | 56.92 | 57.86 | 56.52 | 57.83 | 5,944,934 | +1.34(+2.37%) |
Apr 02, 2018 | 58.00 | 58.05 | 55.52 | 56.49 | 4,388,139 | -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 | 57.36 | 3,131,218 | -0.53(-0.91%) |
Mar 27, 2018 | 59.35 | 59.57 | 57.46 | 57.89 | 3,333,072 | -1.36(-2.29%) |
Mar 26, 2018 | 58.33 | 59.38 | 57.79 | 59.24 | 3,897,472 | +1.83(+3.19%) |
Mar 23, 2018 | 58.82 | 59.08 | 57.30 | 57.41 | 3,327,649 | -1.20(-2.05%) |
Mar 22, 2018 | 59.90 | 59.95 | 58.56 | 58.61 | 3,700,331 | -2.03(-3.34%) |
Mar 21, 2018 | 60.26 | 61.22 | 60.01 | 60.64 | 2,426,987 | +0.51(+0.85%) |
Mar 20, 2018 | 60.60 | 61.05 | 60.08 | 60.13 | 2,681,319 | -0.15(-0.25%) |
Mar 19, 2018 | 61.25 | 61.25 | 59.68 | 60.28 | 4,628,744 | -1.41(-2.28%) |
Mar 16, 2018 | 60.62 | 61.69 | 60.33 | 61.69 | 11,417,276 | +1.24(+2.04%) |
Mar 15, 2018 | 60.36 | 60.69 | 59.92 | 60.45 | 3,537,739 | +0.16(+0.27%) |
Mar 14, 2018 | 61.14 | 61.14 | 60.16 | 60.29 | 4,558,631 | -0.42(-0.69%) |
Mar 13, 2018 | 61.03 | 61.33 | 60.43 | 60.71 | 4,164,365 | -0.16(-0.27%) |
Mar 12, 2018 | 61.63 | 61.77 | 60.53 | 60.87 | 2,640,870 | -0.72(-1.18%) |
Mar 09, 2018 | 60.85 | 61.63 | 60.22 | 61.60 | 3,977,071 | +1.76(+2.93%) |
Mar 08, 2018 | 59.62 | 59.90 | 59.00 | 59.84 | 3,709,260 | +0.53(+0.89%) |
Mar 07, 2018 | 60.09 | 59.04 | 59.31 | 4,102,053 | -0.75(-1.25%) | |
Mar 06, 2018 | 60.18 | 60.18 | 59.41 | 60.06 | 2,908,932 | +0.27(+0.46%) |
Mar 05, 2018 | 58.93 | 60.10 | 58.78 | 59.79 | 4,617,470 | +0.67(+1.14%) |
Mar 02, 2018 | 58.90 | 59.34 | 58.33 | 59.12 | 4,568,496 | -0.19(-0.32%) |