Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.33 | 63.56 | 63.08 | 63.32 | 6,765,975 | -0.22(-0.34%) |
May 30, 2018 | 62.64 | 63.72 | 62.47 | 63.54 | 6,107,347 | +0.85(+1.36%) |
May 29, 2018 | 62.23 | 62.79 | 62.06 | 62.68 | 5,745,581 | +0.30(+0.48%) |
May 25, 2018 | 62.39 | 62.39 | 62.39 | 0 | +0.22(+0.35%) | |
May 24, 2018 | 62.32 | 62.56 | 61.83 | 62.17 | 3,953,716 | -0.13(-0.21%) |
May 23, 2018 | 61.64 | 62.49 | 61.63 | 62.30 | 4,962,814 | +0.62(+1.00%) |
May 22, 2018 | 61.58 | 61.76 | 61.34 | 61.68 | 4,324,401 | +0.09(+0.14%) |
May 21, 2018 | 61.01 | 61.70 | 60.67 | 61.59 | 4,574,453 | +0.72(+1.19%) |
May 18, 2018 | 60.86 | 61.10 | 60.60 | 60.87 | 4,166,174 | +0.08(+0.13%) |
May 17, 2018 | 61.07 | 61.28 | 60.66 | 60.79 | 4,981,287 | -0.30(-0.50%) |
May 16, 2018 | 61.40 | 61.60 | 61.01 | 61.10 | 5,482,620 | -0.18(-0.30%) |
May 15, 2018 | 61.98 | 61.98 | 61.10 | 61.28 | 6,396,947 | -1.01(-1.62%) |
May 14, 2018 | 62.78 | 62.92 | 61.99 | 62.29 | 4,406,108 | -0.54(-0.86%) |
May 11, 2018 | 63.08 | 63.30 | 62.73 | 62.83 | 3,357,086 | -0.22(-0.34%) |
May 10, 2018 | 62.79 | 63.17 | 62.66 | 63.05 | 4,565,135 | +0.49(+0.78%) |
May 09, 2018 | 62.01 | 62.57 | 61.93 | 62.56 | 5,837,601 | +0.42(+0.67%) |
May 08, 2018 | 62.44 | 62.44 | 61.94 | 62.14 | 5,371,972 | -0.31(-0.50%) |
May 07, 2018 | 62.12 | 62.52 | 62.08 | 62.45 | 5,819,358 | +0.42(+0.67%) |
May 04, 2018 | 61.33 | 62.19 | 61.33 | 62.03 | 4,668,027 | +0.67(+1.10%) |
May 03, 2018 | 61.21 | 61.62 | 61.13 | 61.36 | 7,275,653 | -0.04(-0.07%) |
May 02, 2018 | 61.49 | 61.67 | 60.86 | 61.40 | 6,680,512 | -0.22(-0.36%) |
May 01, 2018 | 61.06 | 61.75 | 60.95 | 61.62 | 6,543,144 | +0.55(+0.91%) |
Apr 30, 2018 | 61.34 | 61.57 | 61.05 | 61.07 | 8,255,316 | -0.24(-0.39%) |
Apr 27, 2018 | 60.24 | 61.51 | 60.17 | 61.31 | 7,822,941 | +1.04(+1.72%) |
Apr 26, 2018 | 59.67 | 60.61 | 59.59 | 60.28 | 6,916,142 | +0.78(+1.31%) |
Apr 25, 2018 | 59.42 | 59.72 | 59.03 | 59.50 | 5,052,758 | -0.11(-0.19%) |
Apr 24, 2018 | 59.43 | 59.86 | 59.27 | 59.61 | 7,291,341 | +0.22(+0.38%) |
Apr 23, 2018 | 59.46 | 59.69 | 59.12 | 59.39 | 5,389,443 | -0.05(-0.08%) |
Apr 20, 2018 | 59.92 | 60.16 | 59.35 | 59.43 | 6,442,968 | -0.55(-0.92%) |
Apr 19, 2018 | 60.67 | 60.73 | 59.56 | 59.99 | 8,619,196 | -0.88(-1.45%) |
Apr 18, 2018 | 61.14 | 61.22 | 60.86 | 60.87 | 5,136,821 | -0.13(-0.21%) |
Apr 17, 2018 | 60.43 | 61.34 | 60.24 | 61.00 | 5,611,204 | +0.71(+1.17%) |
Apr 16, 2018 | 60.00 | 60.49 | 59.85 | 60.29 | 5,331,374 | +0.37(+0.62%) |
Apr 13, 2018 | 59.55 | 59.97 | 59.47 | 59.92 | 4,755,923 | +0.31(+0.53%) |
Apr 12, 2018 | 60.38 | 60.39 | 59.43 | 59.61 | 5,045,501 | -0.67(-1.12%) |
Apr 11, 2018 | 60.04 | 60.74 | 59.99 | 60.28 | 4,848,828 | +0.13(+0.21%) |
Apr 10, 2018 | 60.48 | 60.59 | 60.06 | 60.16 | 9,118,640 | -0.06(-0.11%) |
Apr 09, 2018 | 60.45 | 60.70 | 60.12 | 60.22 | 5,564,721 | -0.19(-0.32%) |
Apr 06, 2018 | 60.73 | 61.20 | 60.21 | 60.41 | 6,002,300 | -0.46(-0.75%) |
Apr 05, 2018 | 60.93 | 60.99 | 60.35 | 60.87 | 5,227,466 | -0.02(-0.04%) |
Apr 04, 2018 | 59.92 | 61.07 | 59.79 | 60.89 | 6,856,115 | +0.63(+1.05%) |
Apr 03, 2018 | 59.85 | 60.53 | 59.45 | 60.26 | 12,443,368 | +0.51(+0.85%) |
Apr 02, 2018 | 60.47 | 60.73 | 59.35 | 59.75 | 8,083,080 | -0.82(-1.35%) |
Mar 29, 2018 | 60.57 | 60.57 | 60.57 | 0 | -0.07(-0.12%) | |
Mar 28, 2018 | 59.37 | 60.76 | 59.27 | 60.65 | 11,110,780 | +1.48(+2.51%) |
Mar 27, 2018 | 59.02 | 59.94 | 58.33 | 59.16 | 11,377,765 | +0.22(+0.38%) |
Mar 26, 2018 | 58.62 | 59.04 | 58.33 | 58.94 | 8,695,520 | +0.66(+1.14%) |
Mar 23, 2018 | 59.31 | 59.50 | 58.12 | 58.27 | 11,990,303 | -1.06(-1.78%) |
Mar 22, 2018 | 59.54 | 60.39 | 59.31 | 59.33 | 7,051,405 | -0.35(-0.59%) |
Mar 21, 2018 | 60.05 | 60.29 | 59.36 | 59.68 | 7,429,270 | -0.45(-0.74%) |
Mar 20, 2018 | 60.29 | 60.71 | 59.89 | 60.13 | 7,141,812 | -0.21(-0.34%) |
Mar 19, 2018 | 60.78 | 60.79 | 59.95 | 60.33 | 5,031,386 | -0.52(-0.86%) |
Mar 16, 2018 | 60.36 | 60.94 | 60.22 | 60.86 | 6,228,630 | +0.42(+0.70%) |
Mar 15, 2018 | 60.55 | 60.66 | 60.12 | 60.44 | 7,146,460 | -0.02(-0.03%) |
Mar 14, 2018 | 60.34 | 60.69 | 60.20 | 60.45 | 7,479,190 | +0.06(+0.09%) |
Mar 13, 2018 | 60.54 | 60.82 | 60.19 | 60.40 | 6,135,599 | +0.06(+0.09%) |
Mar 12, 2018 | 60.12 | 60.48 | 59.92 | 60.34 | 8,380,568 | +0.26(+0.44%) |
Mar 09, 2018 | 59.75 | 60.08 | 59.36 | 60.08 | 7,917,346 | +0.33(+0.55%) |
Mar 08, 2018 | 59.78 | 59.89 | 59.45 | 59.75 | 8,028,012 | +0.11(+0.19%) |
Mar 07, 2018 | 59.69 | 59.64 | 12,414,653 | +0.37(+0.62%) | ||
Mar 06, 2018 | 59.09 | 59.40 | 58.58 | 59.27 | 7,597,188 | +0.28(+0.47%) |
Mar 05, 2018 | 58.18 | 59.27 | 58.14 | 59.00 | 6,992,389 | +0.66(+1.13%) |
Mar 02, 2018 | 58.08 | 58.40 | 57.72 | 58.34 | 10,578,186 | -0.02(-0.04%) |