Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.63 | 61.63 | 60.71 | 60.72 | 311,174 | -0.74(-1.21%) |
May 30, 2018 | 60.58 | 61.75 | 60.39 | 61.46 | 257,646 | +0.80(+1.32%) |
May 29, 2018 | 60.07 | 61.10 | 59.70 | 60.66 | 418,693 | +0.59(+0.99%) |
May 25, 2018 | 60.07 | 60.07 | 60.07 | 0 | +0.09(+0.16%) | |
May 24, 2018 | 59.41 | 60.00 | 59.21 | 59.97 | 201,871 | +0.51(+0.86%) |
May 23, 2018 | 59.48 | 60.14 | 59.23 | 59.46 | 292,748 | +0.21(+0.36%) |
May 22, 2018 | 59.14 | 59.63 | 58.97 | 59.25 | 153,057 | +0.09(+0.16%) |
May 21, 2018 | 59.14 | 59.28 | 58.71 | 59.15 | 254,222 | +0.28(+0.47%) |
May 18, 2018 | 58.86 | 59.07 | 58.42 | 58.88 | 922,775 | +0.39(+0.66%) |
May 17, 2018 | 58.92 | 59.12 | 58.30 | 58.49 | 299,166 | -0.30(-0.51%) |
May 16, 2018 | 59.28 | 59.39 | 58.56 | 58.79 | 360,699 | -0.49(-0.83%) |
May 15, 2018 | 59.92 | 60.03 | 59.01 | 59.28 | 357,525 | -0.79(-1.32%) |
May 14, 2018 | 61.06 | 61.26 | 59.94 | 60.07 | 438,564 | -0.96(-1.58%) |
May 11, 2018 | 60.69 | 61.22 | 60.46 | 61.03 | 194,779 | +0.35(+0.58%) |
May 10, 2018 | 60.46 | 60.76 | 59.92 | 60.68 | 185,602 | +0.60(+0.99%) |
May 09, 2018 | 60.34 | 60.38 | 59.62 | 60.08 | 269,674 | -0.31(-0.51%) |
May 08, 2018 | 61.79 | 61.79 | 60.23 | 60.39 | 399,243 | -1.49(-2.41%) |
May 07, 2018 | 62.07 | 62.31 | 61.47 | 61.88 | 370,219 | -0.60(-0.95%) |
May 04, 2018 | 61.85 | 62.67 | 61.56 | 62.48 | 274,628 | +0.65(+1.05%) |
May 03, 2018 | 60.77 | 61.86 | 59.74 | 61.83 | 379,112 | +1.11(+1.84%) |
May 02, 2018 | 59.90 | 60.94 | 59.42 | 60.71 | 419,889 | +0.84(+1.40%) |
May 01, 2018 | 59.91 | 60.23 | 59.45 | 59.87 | 210,200 | -0.09(-0.14%) |
Apr 30, 2018 | 60.59 | 60.77 | 59.80 | 59.96 | 455,971 | -0.53(-0.87%) |
Apr 27, 2018 | 60.03 | 60.76 | 59.98 | 60.48 | 256,265 | +0.56(+0.93%) |
Apr 26, 2018 | 59.14 | 60.03 | 58.85 | 59.93 | 264,199 | +0.86(+1.46%) |
Apr 25, 2018 | 58.62 | 59.13 | 58.30 | 59.06 | 363,161 | +0.29(+0.49%) |
Apr 24, 2018 | 57.87 | 58.94 | 57.78 | 58.77 | 296,374 | +0.97(+1.67%) |
Apr 23, 2018 | 57.53 | 58.01 | 57.37 | 57.81 | 212,709 | +0.45(+0.78%) |
Apr 20, 2018 | 57.75 | 57.79 | 57.27 | 57.36 | 185,770 | -0.48(-0.83%) |
Apr 19, 2018 | 57.78 | 57.89 | 57.28 | 57.84 | 217,709 | +0.08(+0.14%) |
Apr 18, 2018 | 58.26 | 58.68 | 57.75 | 57.76 | 557,996 | -0.47(-0.81%) |
Apr 17, 2018 | 57.49 | 58.30 | 57.25 | 58.23 | 296,944 | +0.84(+1.46%) |
Apr 16, 2018 | 56.45 | 57.40 | 56.40 | 57.39 | 433,560 | +1.15(+2.05%) |
Apr 13, 2018 | 56.21 | 56.51 | 56.11 | 56.24 | 249,216 | +0.14(+0.25%) |
Apr 12, 2018 | 56.56 | 56.79 | 55.74 | 56.10 | 395,689 | -0.49(-0.86%) |
Apr 11, 2018 | 56.51 | 56.77 | 56.24 | 56.58 | 306,257 | +0.05(+0.10%) |
Apr 10, 2018 | 57.01 | 57.01 | 56.34 | 56.53 | 615,807 | +0.14(+0.25%) |
Apr 09, 2018 | 56.39 | 56.73 | 56.03 | 56.39 | 353,789 | +0.11(+0.20%) |
Apr 06, 2018 | 56.31 | 56.62 | 56.01 | 56.28 | 439,363 | +0.01(+0.01%) |
Apr 05, 2018 | 56.04 | 56.45 | 55.25 | 56.27 | 181,492 | +0.22(+0.39%) |
Apr 04, 2018 | 55.80 | 56.26 | 55.50 | 56.05 | 220,324 | +0.09(+0.15%) |
Apr 03, 2018 | 55.53 | 56.26 | 55.31 | 55.96 | 489,121 | +0.33(+0.59%) |
Apr 02, 2018 | 56.78 | 57.01 | 55.24 | 55.64 | 390,662 | -1.06(-1.87%) |
Mar 29, 2018 | 56.69 | 56.69 | 56.69 | 0 | +0.33(+0.58%) | |
Mar 28, 2018 | 56.35 | 56.89 | 56.07 | 56.36 | 349,771 | +0.09(+0.15%) |
Mar 27, 2018 | 55.85 | 56.86 | 55.37 | 56.28 | 365,610 | +0.61(+1.10%) |
Mar 26, 2018 | 55.25 | 55.78 | 55.03 | 55.67 | 335,776 | +0.64(+1.17%) |
Mar 23, 2018 | 55.86 | 56.47 | 54.98 | 55.02 | 377,403 | -0.70(-1.25%) |
Mar 22, 2018 | 55.90 | 56.98 | 55.71 | 55.72 | 331,150 | -0.20(-0.35%) |
Mar 21, 2018 | 55.87 | 56.43 | 55.63 | 55.92 | 235,001 | +0.09(+0.17%) |
Mar 20, 2018 | 55.74 | 56.31 | 55.52 | 55.82 | 350,753 | -0.06(-0.11%) |
Mar 19, 2018 | 55.85 | 56.14 | 55.20 | 55.89 | 426,637 | +0.12(+0.21%) |
Mar 16, 2018 | 54.62 | 55.87 | 54.54 | 55.77 | 726,909 | +1.25(+2.29%) |
Mar 15, 2018 | 54.37 | 54.70 | 53.94 | 54.52 | 633,178 | +0.23(+0.42%) |
Mar 14, 2018 | 54.03 | 54.58 | 53.81 | 54.29 | 253,796 | +0.40(+0.74%) |
Mar 13, 2018 | 54.03 | 54.38 | 53.52 | 53.89 | 389,801 | -0.02(-0.04%) |
Mar 12, 2018 | 53.44 | 54.07 | 53.41 | 53.92 | 500,288 | +0.49(+0.93%) |
Mar 09, 2018 | 53.20 | 53.88 | 53.05 | 53.42 | 284,237 | +0.30(+0.56%) |
Mar 08, 2018 | 53.35 | 53.69 | 53.08 | 53.12 | 607,719 | -0.13(-0.24%) |
Mar 07, 2018 | 53.56 | 53.25 | 710,106 | +0.53(+1.00%) | ||
Mar 06, 2018 | 53.74 | 53.79 | 52.63 | 52.72 | 10,737,181 | -1.05(-1.96%) |
Mar 05, 2018 | 53.58 | 53.93 | 53.29 | 53.78 | 785,416 | -0.04(-0.07%) |
Mar 02, 2018 | 53.78 | 54.06 | 53.26 | 53.81 | 263,320 | -0.02(-0.03%) |