Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.25 | 61.78 | 60.91 | 61.57 | 3,465,998 | +0.32(+0.52%) |
May 30, 2018 | 60.88 | 61.36 | 60.68 | 61.25 | 2,850,720 | +0.27(+0.45%) |
May 29, 2018 | 60.87 | 61.34 | 60.59 | 60.98 | 2,508,219 | +0.06(+0.11%) |
May 25, 2018 | 60.91 | 60.91 | 60.91 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 60.39 | 60.96 | 60.22 | 60.89 | 1,836,594 | +0.63(+1.04%) |
May 23, 2018 | 59.54 | 60.33 | 59.46 | 60.26 | 2,418,918 | +0.77(+1.29%) |
May 22, 2018 | 59.22 | 59.88 | 59.10 | 59.49 | 1,757,967 | +0.24(+0.41%) |
May 21, 2018 | 59.47 | 59.47 | 58.88 | 59.25 | 1,757,754 | -0.10(-0.18%) |
May 18, 2018 | 59.52 | 59.74 | 58.86 | 59.36 | 2,154,017 | +0.02(+0.04%) |
May 17, 2018 | 59.95 | 59.99 | 59.27 | 59.33 | 1,696,861 | -0.50(-0.83%) |
May 16, 2018 | 60.10 | 60.22 | 59.46 | 59.83 | 2,176,857 | -0.27(-0.45%) |
May 15, 2018 | 60.51 | 60.78 | 59.77 | 60.10 | 2,143,724 | -0.81(-1.34%) |
May 14, 2018 | 61.24 | 61.36 | 60.55 | 60.92 | 2,372,697 | -0.16(-0.26%) |
May 11, 2018 | 60.86 | 61.26 | 60.73 | 61.08 | 2,142,024 | +0.21(+0.34%) |
May 10, 2018 | 60.42 | 60.90 | 60.01 | 60.87 | 2,425,684 | +0.91(+1.51%) |
May 09, 2018 | 60.62 | 60.71 | 59.53 | 59.96 | 2,870,410 | -0.64(-1.05%) |
May 08, 2018 | 62.11 | 62.11 | 60.49 | 60.60 | 2,773,609 | -1.69(-2.72%) |
May 07, 2018 | 62.95 | 63.11 | 62.21 | 62.29 | 1,851,480 | -0.71(-1.12%) |
May 04, 2018 | 62.80 | 63.48 | 62.51 | 63.00 | 2,416,853 | +0.20(+0.32%) |
May 03, 2018 | 62.99 | 63.08 | 62.02 | 62.80 | 1,663,192 | -0.20(-0.32%) |
May 02, 2018 | 63.60 | 63.76 | 62.81 | 63.00 | 2,241,611 | -0.56(-0.88%) |
May 01, 2018 | 63.79 | 63.79 | 63.40 | 63.56 | 1,229,550 | -0.14(-0.22%) |
Apr 30, 2018 | 64.15 | 64.25 | 63.59 | 63.70 | 1,996,860 | -0.24(-0.37%) |
Apr 27, 2018 | 63.00 | 64.22 | 62.97 | 63.94 | 1,951,724 | +0.78(+1.23%) |
Apr 26, 2018 | 62.37 | 63.21 | 62.09 | 63.16 | 1,557,364 | +0.84(+1.35%) |
Apr 25, 2018 | 62.00 | 62.57 | 61.83 | 62.32 | 1,616,346 | +0.06(+0.10%) |
Apr 24, 2018 | 61.94 | 62.58 | 61.65 | 62.25 | 1,813,195 | +0.48(+0.79%) |
Apr 23, 2018 | 61.86 | 62.12 | 61.53 | 61.77 | 1,826,014 | +0.08(+0.13%) |
Apr 20, 2018 | 62.09 | 62.28 | 61.43 | 61.69 | 2,063,233 | -0.41(-0.65%) |
Apr 19, 2018 | 61.91 | 62.34 | 61.68 | 62.10 | 1,980,449 | +0.08(+0.13%) |
Apr 18, 2018 | 62.45 | 62.95 | 61.98 | 62.02 | 1,979,766 | -0.36(-0.57%) |
Apr 17, 2018 | 61.90 | 62.57 | 61.67 | 62.37 | 1,681,746 | +0.53(+0.86%) |
Apr 16, 2018 | 61.25 | 61.94 | 61.17 | 61.84 | 1,658,038 | +0.87(+1.43%) |
Apr 13, 2018 | 60.81 | 61.36 | 60.75 | 60.97 | 1,776,326 | +0.30(+0.50%) |
Apr 12, 2018 | 61.74 | 61.79 | 60.47 | 60.66 | 2,312,040 | -0.95(-1.55%) |
Apr 11, 2018 | 61.58 | 61.98 | 61.35 | 61.62 | 1,805,238 | -0.07(-0.12%) |
Apr 10, 2018 | 62.34 | 62.48 | 61.58 | 61.69 | 2,572,298 | -0.68(-1.10%) |
Apr 09, 2018 | 62.56 | 62.90 | 62.23 | 62.37 | 2,871,258 | -0.08(-0.13%) |
Apr 06, 2018 | 62.92 | 63.11 | 62.24 | 62.45 | 2,070,619 | -0.26(-0.42%) |
Apr 05, 2018 | 62.22 | 62.90 | 61.34 | 62.72 | 2,556,495 | +0.49(+0.79%) |
Apr 04, 2018 | 61.69 | 62.52 | 61.36 | 62.22 | 3,058,231 | +0.49(+0.79%) |
Apr 03, 2018 | 61.27 | 62.02 | 61.10 | 61.74 | 2,661,569 | +0.47(+0.77%) |
Apr 02, 2018 | 62.14 | 62.38 | 60.95 | 61.27 | 2,137,864 | -0.69(-1.12%) |
Mar 29, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.30(+0.49%) | |
Mar 28, 2018 | 61.72 | 61.98 | 61.24 | 61.66 | 2,485,831 | -0.05(-0.08%) |
Mar 27, 2018 | 60.78 | 62.26 | 60.56 | 61.71 | 2,571,739 | +0.95(+1.57%) |
Mar 26, 2018 | 60.22 | 60.85 | 60.12 | 60.75 | 1,920,236 | +0.67(+1.11%) |
Mar 23, 2018 | 61.22 | 61.68 | 59.95 | 60.08 | 2,003,467 | -0.94(-1.54%) |
Mar 22, 2018 | 60.97 | 62.18 | 60.89 | 61.02 | 2,751,196 | +0.07(+0.12%) |
Mar 21, 2018 | 61.16 | 61.71 | 60.68 | 60.95 | 1,812,451 | -0.17(-0.29%) |
Mar 20, 2018 | 61.28 | 61.57 | 60.94 | 61.13 | 1,798,144 | -0.13(-0.21%) |
Mar 19, 2018 | 61.57 | 62.00 | 60.93 | 61.25 | 2,738,595 | -0.32(-0.52%) |
Mar 16, 2018 | 60.99 | 61.67 | 60.86 | 61.57 | 4,376,259 | +0.69(+1.14%) |
Mar 15, 2018 | 60.52 | 61.15 | 60.35 | 60.88 | 2,333,991 | +0.48(+0.80%) |
Mar 14, 2018 | 60.22 | 60.77 | 59.98 | 60.39 | 2,112,772 | +0.38(+0.64%) |
Mar 13, 2018 | 60.29 | 60.74 | 59.76 | 60.01 | 2,684,428 | -0.16(-0.26%) |
Mar 12, 2018 | 59.86 | 60.35 | 59.77 | 60.17 | 2,219,970 | +0.36(+0.60%) |
Mar 09, 2018 | 59.88 | 59.92 | 59.38 | 59.81 | 2,320,478 | -0.06(-0.09%) |
Mar 08, 2018 | 59.31 | 59.91 | 59.18 | 59.87 | 2,158,059 | +0.66(+1.11%) |
Mar 07, 2018 | 58.96 | 59.21 | 2,326,308 | -0.52(-0.88%) | ||
Mar 06, 2018 | 60.41 | 60.42 | 59.40 | 59.73 | 2,760,987 | -0.76(-1.25%) |
Mar 05, 2018 | 59.03 | 60.69 | 58.81 | 60.49 | 2,972,985 | +1.38(+2.34%) |
Mar 02, 2018 | 59.25 | 59.95 | 58.61 | 59.11 | 2,167,332 | -0.19(-0.32%) |