Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.55 | 63.67 | 62.94 | 62.99 | 5,394,348 | -0.46(-0.72%) |
May 30, 2018 | 63.22 | 63.56 | 63.08 | 63.45 | 2,201,457 | +0.33(+0.53%) |
May 29, 2018 | 63.03 | 63.65 | 62.91 | 63.11 | 2,293,719 | -0.31(-0.49%) |
May 25, 2018 | 63.43 | 63.43 | 63.43 | 0 | -0.38(-0.60%) | |
May 24, 2018 | 63.07 | 64.04 | 62.88 | 63.81 | 4,423,717 | +0.72(+1.14%) |
May 23, 2018 | 62.37 | 63.29 | 62.37 | 63.08 | 2,074,386 | +0.66(+1.06%) |
May 22, 2018 | 63.04 | 63.14 | 62.37 | 62.42 | 2,080,728 | -0.38(-0.61%) |
May 21, 2018 | 62.56 | 63.16 | 62.27 | 62.80 | 2,872,767 | +0.66(+1.06%) |
May 18, 2018 | 61.59 | 62.23 | 61.59 | 62.14 | 2,414,301 | +0.09(+0.14%) |
May 17, 2018 | 61.41 | 62.34 | 61.41 | 62.06 | 2,417,888 | +0.29(+0.48%) |
May 16, 2018 | 61.22 | 61.90 | 61.03 | 61.76 | 2,455,671 | +0.78(+1.27%) |
May 15, 2018 | 59.89 | 61.16 | 59.72 | 60.99 | 2,541,657 | +0.78(+1.29%) |
May 14, 2018 | 60.63 | 60.63 | 59.98 | 60.21 | 1,870,405 | -0.28(-0.46%) |
May 11, 2018 | 60.50 | 60.76 | 60.19 | 60.49 | 1,888,950 | -0.02(-0.04%) |
May 10, 2018 | 60.91 | 60.91 | 59.81 | 60.51 | 2,261,614 | -0.12(-0.20%) |
May 09, 2018 | 60.00 | 60.78 | 59.75 | 60.64 | 2,866,009 | +0.66(+1.10%) |
May 08, 2018 | 59.54 | 60.55 | 59.30 | 59.98 | 2,567,535 | +0.63(+1.06%) |
May 07, 2018 | 59.19 | 59.81 | 58.74 | 59.35 | 3,130,176 | +0.16(+0.26%) |
May 04, 2018 | 60.55 | 60.84 | 57.36 | 59.20 | 6,025,576 | -1.70(-2.79%) |
May 03, 2018 | 61.72 | 61.72 | 60.66 | 60.89 | 4,809,062 | -0.94(-1.52%) |
May 02, 2018 | 62.12 | 62.50 | 61.49 | 61.83 | 2,925,404 | -0.61(-0.97%) |
May 01, 2018 | 62.38 | 62.79 | 61.53 | 62.44 | 2,497,260 | -0.33(-0.52%) |
Apr 30, 2018 | 62.98 | 63.59 | 62.60 | 62.77 | 4,774,736 | +0.05(+0.09%) |
Apr 27, 2018 | 62.09 | 63.43 | 62.05 | 62.71 | 2,598,930 | +0.75(+1.22%) |
Apr 26, 2018 | 61.02 | 62.19 | 60.40 | 61.96 | 2,000,413 | +0.92(+1.51%) |
Apr 25, 2018 | 60.62 | 61.30 | 60.28 | 61.03 | 2,345,389 | +0.48(+0.79%) |
Apr 24, 2018 | 60.89 | 61.25 | 60.27 | 60.55 | 3,222,011 | -0.06(-0.10%) |
Apr 23, 2018 | 60.40 | 60.80 | 60.23 | 60.62 | 1,885,904 | +0.47(+0.77%) |
Apr 20, 2018 | 60.39 | 60.55 | 59.72 | 60.15 | 1,919,036 | -0.22(-0.36%) |
Apr 19, 2018 | 60.62 | 60.72 | 59.82 | 60.37 | 1,657,508 | -0.20(-0.33%) |
Apr 18, 2018 | 61.11 | 61.36 | 60.49 | 60.57 | 1,462,477 | -0.47(-0.76%) |
Apr 17, 2018 | 60.85 | 61.28 | 60.70 | 61.03 | 1,569,123 | +0.56(+0.92%) |
Apr 16, 2018 | 60.19 | 60.68 | 59.80 | 60.48 | 2,816,145 | +0.54(+0.91%) |
Apr 13, 2018 | 60.59 | 61.14 | 59.64 | 59.93 | 2,041,974 | -0.38(-0.63%) |
Apr 12, 2018 | 60.37 | 60.83 | 60.20 | 60.31 | 1,978,873 | +0.13(+0.22%) |
Apr 11, 2018 | 60.00 | 60.72 | 59.95 | 60.18 | 2,506,301 | -0.29(-0.49%) |
Apr 10, 2018 | 59.61 | 60.61 | 59.42 | 60.48 | 2,603,954 | +1.40(+2.36%) |
Apr 09, 2018 | 59.54 | 59.85 | 59.05 | 59.08 | 2,846,551 | -0.15(-0.25%) |
Apr 06, 2018 | 59.77 | 60.47 | 58.64 | 59.23 | 3,020,137 | -0.92(-1.52%) |
Apr 05, 2018 | 59.24 | 60.24 | 59.09 | 60.14 | 5,369,855 | +1.01(+1.71%) |
Apr 04, 2018 | 57.17 | 59.23 | 57.11 | 59.13 | 2,378,442 | +1.49(+2.59%) |
Apr 03, 2018 | 56.97 | 57.67 | 56.66 | 57.64 | 2,342,705 | +0.89(+1.57%) |
Apr 02, 2018 | 57.32 | 57.67 | 56.08 | 56.75 | 2,105,693 | -0.78(-1.35%) |
Mar 29, 2018 | 57.53 | 57.53 | 57.53 | 0 | +0.35(+0.61%) | |
Mar 28, 2018 | 57.43 | 57.95 | 56.93 | 57.18 | 2,729,328 | -0.05(-0.08%) |
Mar 27, 2018 | 58.16 | 58.33 | 57.00 | 57.22 | 2,635,553 | -0.70(-1.21%) |
Mar 26, 2018 | 56.98 | 58.00 | 56.78 | 57.92 | 2,768,021 | +1.72(+3.07%) |
Mar 23, 2018 | 56.53 | 57.43 | 56.18 | 56.20 | 4,030,306 | +0.02(+0.03%) |
Mar 22, 2018 | 57.70 | 57.70 | 56.13 | 56.18 | 3,244,381 | -1.73(-2.99%) |
Mar 21, 2018 | 58.19 | 58.46 | 57.74 | 57.91 | 2,465,367 | -0.26(-0.45%) |
Mar 20, 2018 | 57.70 | 58.30 | 57.50 | 58.18 | 2,214,243 | +0.64(+1.12%) |
Mar 19, 2018 | 58.25 | 58.39 | 57.09 | 57.53 | 2,517,588 | -1.03(-1.76%) |
Mar 16, 2018 | 57.98 | 59.41 | 57.98 | 58.57 | 8,258,384 | +0.57(+0.99%) |
Mar 15, 2018 | 58.20 | 58.46 | 57.85 | 57.99 | 3,313,339 | -0.02(-0.04%) |
Mar 14, 2018 | 57.45 | 58.31 | 57.45 | 58.02 | 3,068,643 | +0.99(+1.74%) |
Mar 13, 2018 | 57.17 | 57.74 | 56.91 | 57.02 | 2,510,196 | +0.20(+0.35%) |
Mar 12, 2018 | 57.19 | 57.37 | 56.66 | 56.82 | 3,145,703 | -0.29(-0.52%) |
Mar 09, 2018 | 56.91 | 57.61 | 56.56 | 57.12 | 2,974,458 | +0.61(+1.09%) |
Mar 08, 2018 | 56.77 | 57.24 | 56.21 | 56.50 | 3,274,227 | -0.19(-0.33%) |
Mar 07, 2018 | 56.89 | 56.69 | 3,848,329 | +0.05(+0.10%) | ||
Mar 06, 2018 | 57.09 | 57.15 | 56.25 | 56.63 | 3,901,908 | -0.11(-0.19%) |
Mar 05, 2018 | 56.53 | 57.31 | 55.86 | 56.74 | 5,697,849 | +0.04(+0.07%) |
Mar 02, 2018 | 56.33 | 56.84 | 55.99 | 56.70 | 4,001,262 | -0.14(-0.24%) |