Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.39 | 61.43 | 60.23 | 60.50 | 3,258,315 | -0.69(-1.13%) |
May 30, 2018 | 60.79 | 61.41 | 60.48 | 61.19 | 2,511,883 | +0.75(+1.24%) |
May 29, 2018 | 61.30 | 61.34 | 60.02 | 60.44 | 3,227,554 | -1.47(-2.37%) |
May 25, 2018 | 61.91 | 61.91 | 61.91 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.29 | 62.66 | 61.54 | 62.56 | 2,832,732 | +0.20(+0.33%) |
May 23, 2018 | 62.20 | 62.58 | 61.84 | 62.36 | 2,250,566 | -0.21(-0.34%) |
May 22, 2018 | 63.27 | 63.51 | 62.48 | 62.57 | 2,344,851 | -0.70(-1.11%) |
May 21, 2018 | 62.86 | 63.50 | 62.77 | 63.27 | 2,616,276 | +0.80(+1.29%) |
May 18, 2018 | 62.22 | 62.66 | 62.17 | 62.47 | 2,164,005 | +0.15(+0.23%) |
May 17, 2018 | 61.54 | 62.50 | 61.16 | 62.32 | 3,181,819 | +0.87(+1.42%) |
May 16, 2018 | 61.43 | 61.89 | 61.21 | 61.45 | 1,871,798 | +0.10(+0.17%) |
May 15, 2018 | 61.23 | 61.59 | 61.01 | 61.35 | 2,384,664 | -0.28(-0.46%) |
May 14, 2018 | 61.75 | 62.12 | 61.39 | 61.63 | 3,614,363 | +0.14(+0.22%) |
May 11, 2018 | 61.47 | 61.99 | 61.15 | 61.49 | 3,146,402 | +0.03(+0.04%) |
May 10, 2018 | 61.45 | 61.54 | 61.00 | 61.47 | 2,755,783 | +0.45(+0.73%) |
May 09, 2018 | 59.48 | 61.03 | 59.21 | 61.02 | 4,516,492 | +1.84(+3.11%) |
May 08, 2018 | 58.81 | 59.26 | 58.54 | 59.18 | 4,442,508 | +0.39(+0.66%) |
May 07, 2018 | 58.24 | 59.30 | 58.19 | 58.79 | 3,794,951 | +0.75(+1.29%) |
May 04, 2018 | 56.79 | 58.32 | 56.63 | 58.04 | 2,919,081 | +0.85(+1.48%) |
May 03, 2018 | 57.27 | 57.55 | 56.44 | 57.19 | 4,109,905 | -0.15(-0.27%) |
May 02, 2018 | 58.43 | 58.47 | 57.27 | 57.35 | 5,251,114 | -1.17(-2.00%) |
May 01, 2018 | 56.36 | 58.58 | 55.87 | 58.52 | 8,821,639 | +2.18(+3.87%) |
Apr 30, 2018 | 57.68 | 57.81 | 56.25 | 56.34 | 5,209,204 | -1.20(-2.08%) |
Apr 27, 2018 | 57.13 | 57.61 | 56.75 | 57.53 | 5,659,462 | +0.28(+0.49%) |
Apr 26, 2018 | 58.28 | 58.42 | 56.88 | 57.25 | 4,021,393 | -1.03(-1.78%) |
Apr 25, 2018 | 57.71 | 58.57 | 56.96 | 58.29 | 2,805,940 | +0.35(+0.60%) |
Apr 24, 2018 | 60.48 | 60.48 | 56.67 | 57.94 | 4,868,475 | -1.36(-2.29%) |
Apr 23, 2018 | 59.72 | 60.33 | 59.18 | 59.30 | 3,311,479 | -0.25(-0.43%) |
Apr 20, 2018 | 60.00 | 60.01 | 58.95 | 59.55 | 4,671,171 | -0.40(-0.67%) |
Apr 19, 2018 | 59.85 | 60.16 | 59.46 | 59.95 | 2,701,817 | +0.04(+0.07%) |
Apr 18, 2018 | 59.25 | 60.50 | 58.86 | 59.91 | 3,604,312 | +1.04(+1.77%) |
Apr 17, 2018 | 58.92 | 59.11 | 58.58 | 58.86 | 4,614,328 | +0.49(+0.84%) |
Apr 16, 2018 | 58.61 | 58.67 | 58.14 | 58.37 | 2,967,496 | +0.33(+0.57%) |
Apr 13, 2018 | 58.37 | 58.70 | 57.84 | 58.04 | 3,803,182 | +0.19(+0.32%) |
Apr 12, 2018 | 57.13 | 58.20 | 57.07 | 57.86 | 3,766,391 | +0.95(+1.67%) |
Apr 11, 2018 | 56.76 | 57.61 | 56.57 | 56.91 | 3,226,044 | -0.41(-0.71%) |
Apr 10, 2018 | 56.86 | 57.63 | 56.86 | 57.31 | 2,864,809 | +1.16(+2.07%) |
Apr 09, 2018 | 56.54 | 57.19 | 56.07 | 56.15 | 2,736,521 | -0.10(-0.18%) |
Apr 06, 2018 | 57.52 | 57.82 | 55.26 | 56.25 | 5,275,806 | -1.78(-3.07%) |
Apr 05, 2018 | 58.13 | 58.34 | 57.58 | 58.03 | 3,434,675 | +0.24(+0.41%) |
Apr 04, 2018 | 56.56 | 58.02 | 56.23 | 57.80 | 4,469,696 | +0.24(+0.41%) |
Apr 03, 2018 | 56.66 | 57.59 | 56.26 | 57.56 | 5,972,843 | +1.33(+2.37%) |
Apr 02, 2018 | 57.73 | 57.78 | 55.26 | 56.23 | 4,408,740 | -1.71(-2.96%) |
Mar 29, 2018 | 57.94 | 57.94 | 57.94 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.81 | 58.02 | 56.79 | 57.09 | 3,145,918 | -0.53(-0.91%) |
Mar 27, 2018 | 59.08 | 59.29 | 57.19 | 57.62 | 3,348,720 | -1.35(-2.29%) |
Mar 26, 2018 | 58.06 | 59.10 | 57.52 | 58.97 | 3,915,769 | +1.82(+3.19%) |
Mar 23, 2018 | 58.54 | 58.80 | 57.03 | 57.14 | 3,343,271 | -1.20(-2.05%) |
Mar 22, 2018 | 59.62 | 59.67 | 58.29 | 58.34 | 3,717,702 | -2.02(-3.35%) |
Mar 21, 2018 | 59.98 | 60.93 | 59.73 | 60.36 | 2,438,381 | +0.51(+0.85%) |
Mar 20, 2018 | 60.32 | 60.76 | 59.80 | 59.85 | 2,693,907 | -0.15(-0.25%) |
Mar 19, 2018 | 60.97 | 60.97 | 59.40 | 60.00 | 4,650,474 | -1.40(-2.28%) |
Mar 16, 2018 | 60.33 | 61.40 | 60.04 | 61.40 | 11,470,875 | +1.23(+2.04%) |
Mar 15, 2018 | 60.08 | 60.41 | 59.64 | 60.17 | 3,554,347 | +0.16(+0.27%) |
Mar 14, 2018 | 60.86 | 60.86 | 59.87 | 60.01 | 4,580,032 | -0.42(-0.69%) |
Mar 13, 2018 | 60.75 | 61.04 | 60.15 | 60.43 | 4,183,915 | -0.16(-0.27%) |
Mar 12, 2018 | 61.34 | 61.49 | 60.25 | 60.59 | 2,653,268 | -0.72(-1.18%) |
Mar 09, 2018 | 60.57 | 61.34 | 59.94 | 61.31 | 3,995,741 | +1.75(+2.93%) |
Mar 08, 2018 | 59.34 | 59.62 | 58.72 | 59.56 | 3,726,673 | +0.53(+0.89%) |
Mar 07, 2018 | 59.81 | 58.76 | 59.03 | 4,121,310 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.90 | 59.90 | 59.14 | 59.78 | 2,922,588 | +0.27(+0.46%) |
Mar 05, 2018 | 58.65 | 59.82 | 58.51 | 59.51 | 4,639,147 | +0.67(+1.14%) |
Mar 02, 2018 | 58.63 | 59.06 | 58.06 | 58.84 | 4,589,943 | -0.19(-0.32%) |