Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.14 | 61.65 | 60.95 | 61.32 | 5,098,136 | +0.50(+0.82%) |
May 30, 2018 | 60.65 | 60.96 | 60.34 | 60.82 | 3,557,669 | +0.27(+0.44%) |
May 29, 2018 | 61.14 | 61.38 | 60.20 | 60.55 | 4,361,226 | -1.08(-1.75%) |
May 25, 2018 | 61.63 | 61.63 | 61.63 | 0 | +0.15(+0.24%) | |
May 24, 2018 | 61.57 | 61.69 | 60.86 | 61.48 | 2,535,618 | -0.25(-0.41%) |
May 23, 2018 | 61.07 | 61.77 | 61.02 | 61.73 | 4,204,426 | -0.05(-0.09%) |
May 22, 2018 | 62.18 | 62.48 | 61.73 | 61.79 | 2,197,796 | -0.29(-0.47%) |
May 21, 2018 | 62.27 | 62.42 | 61.84 | 62.08 | 1,779,962 | +0.47(+0.77%) |
May 18, 2018 | 61.81 | 61.84 | 61.50 | 61.61 | 2,550,223 | -0.29(-0.47%) |
May 17, 2018 | 62.10 | 62.45 | 61.74 | 61.90 | 2,444,642 | -0.90(-1.43%) |
May 16, 2018 | 62.24 | 62.89 | 62.14 | 62.80 | 4,921,447 | +1.30(+2.11%) |
May 15, 2018 | 61.56 | 61.64 | 61.16 | 61.50 | 4,690,924 | -1.16(-1.85%) |
May 14, 2018 | 62.73 | 63.12 | 62.58 | 62.66 | 2,220,237 | +0.53(+0.86%) |
May 11, 2018 | 62.35 | 62.37 | 61.89 | 62.13 | 2,243,607 | -0.06(-0.10%) |
May 10, 2018 | 61.54 | 62.46 | 61.54 | 62.19 | 4,856,348 | +1.07(+1.75%) |
May 09, 2018 | 61.10 | 61.28 | 60.75 | 61.12 | 2,198,319 | +0.30(+0.50%) |
May 08, 2018 | 60.56 | 60.85 | 60.17 | 60.82 | 3,150,993 | +0.82(+1.37%) |
May 07, 2018 | 59.57 | 60.19 | 59.57 | 60.00 | 2,564,634 | +0.13(+0.22%) |
May 04, 2018 | 58.71 | 60.12 | 58.61 | 59.86 | 2,501,222 | +0.62(+1.05%) |
May 03, 2018 | 59.20 | 59.47 | 58.16 | 59.24 | 4,656,842 | -0.29(-0.48%) |
May 02, 2018 | 60.01 | 60.01 | 59.44 | 59.52 | 3,248,335 | -0.15(-0.25%) |
May 01, 2018 | 59.41 | 59.73 | 58.92 | 59.68 | 2,125,077 | +0.12(+0.21%) |
Apr 30, 2018 | 60.18 | 60.30 | 59.54 | 59.55 | 3,404,023 | -0.10(-0.16%) |
Apr 27, 2018 | 59.51 | 59.70 | 59.07 | 59.65 | 2,548,519 | +0.29(+0.48%) |
Apr 26, 2018 | 58.89 | 59.43 | 58.77 | 59.36 | 4,683,509 | +0.54(+0.92%) |
Apr 25, 2018 | 58.96 | 58.99 | 58.27 | 58.82 | 3,488,489 | -0.39(-0.66%) |
Apr 24, 2018 | 60.20 | 60.39 | 58.93 | 59.21 | 7,127,863 | +0.02(+0.03%) |
Apr 23, 2018 | 59.44 | 59.68 | 59.00 | 59.20 | 3,050,202 | -0.36(-0.60%) |
Apr 20, 2018 | 59.89 | 59.89 | 59.24 | 59.55 | 3,633,622 | -0.80(-1.33%) |
Apr 19, 2018 | 60.80 | 60.88 | 60.11 | 60.35 | 1,893,779 | -0.01(-0.01%) |
Apr 18, 2018 | 60.00 | 60.58 | 59.75 | 60.36 | 2,997,146 | -0.01(-0.01%) |
Apr 17, 2018 | 59.73 | 60.55 | 59.68 | 60.37 | 2,677,750 | +0.26(+0.43%) |
Apr 16, 2018 | 59.75 | 60.13 | 59.55 | 60.11 | 1,738,722 | -0.31(-0.52%) |
Apr 13, 2018 | 61.22 | 61.26 | 60.15 | 60.42 | 2,352,707 | -1.13(-1.84%) |
Apr 12, 2018 | 61.36 | 61.77 | 61.20 | 61.56 | 2,266,373 | +0.08(+0.13%) |
Apr 11, 2018 | 61.30 | 61.80 | 61.16 | 61.48 | 2,460,522 | -0.06(-0.10%) |
Apr 10, 2018 | 61.29 | 61.73 | 60.98 | 61.54 | 3,817,897 | +1.79(+3.00%) |
Apr 09, 2018 | 59.83 | 60.54 | 59.47 | 59.75 | 2,347,171 | +0.77(+1.31%) |
Apr 06, 2018 | 59.54 | 60.21 | 58.59 | 58.97 | 5,311,048 | -1.45(-2.40%) |
Apr 05, 2018 | 60.53 | 60.84 | 60.19 | 60.42 | 2,833,075 | +0.16(+0.27%) |
Apr 04, 2018 | 58.29 | 60.33 | 58.25 | 60.26 | 4,386,223 | +0.10(+0.16%) |
Apr 03, 2018 | 60.38 | 60.58 | 59.63 | 60.17 | 4,373,857 | +0.56(+0.94%) |
Apr 02, 2018 | 60.49 | 60.93 | 58.95 | 59.61 | 4,765,507 | -1.48(-2.42%) |
Mar 29, 2018 | 61.08 | 61.08 | 61.08 | 0 | +1.08(+1.80%) | |
Mar 28, 2018 | 60.36 | 60.42 | 59.48 | 60.01 | 5,536,532 | -0.86(-1.41%) |
Mar 27, 2018 | 62.45 | 62.53 | 60.50 | 60.86 | 3,977,323 | -1.31(-2.11%) |
Mar 26, 2018 | 61.52 | 62.27 | 60.70 | 62.17 | 3,554,589 | +2.41(+4.02%) |
Mar 23, 2018 | 61.19 | 61.41 | 59.70 | 59.77 | 6,113,522 | -1.28(-2.10%) |
Mar 22, 2018 | 62.05 | 62.41 | 60.96 | 61.05 | 9,377,581 | -3.25(-5.06%) |
Mar 21, 2018 | 64.18 | 64.70 | 63.88 | 64.30 | 3,336,812 | -0.61(-0.93%) |
Mar 20, 2018 | 64.58 | 65.10 | 64.53 | 64.91 | 1,828,109 | +1.15(+1.80%) |
Mar 19, 2018 | 64.30 | 64.31 | 63.35 | 63.76 | 2,316,004 | -0.95(-1.47%) |
Mar 16, 2018 | 64.54 | 64.83 | 64.38 | 64.71 | 2,328,144 | +0.09(+0.14%) |
Mar 15, 2018 | 64.77 | 65.11 | 64.27 | 64.62 | 2,514,298 | +0.72(+1.13%) |
Mar 14, 2018 | 64.13 | 64.32 | 63.38 | 63.90 | 2,536,154 | +0.49(+0.77%) |
Mar 13, 2018 | 64.68 | 64.78 | 63.19 | 63.41 | 3,594,898 | -1.08(-1.67%) |
Mar 12, 2018 | 64.42 | 64.65 | 64.01 | 64.49 | 3,642,906 | +0.26(+0.40%) |
Mar 09, 2018 | 63.34 | 64.26 | 63.22 | 64.23 | 2,858,599 | +1.64(+2.62%) |
Mar 08, 2018 | 62.81 | 62.91 | 62.25 | 62.59 | 2,273,340 | +0.25(+0.40%) |
Mar 07, 2018 | 62.39 | 61.47 | 62.34 | 1,903,635 | +0.19(+0.30%) | |
Mar 06, 2018 | 62.54 | 62.55 | 61.80 | 62.15 | 2,425,065 | +0.62(+1.01%) |
Mar 05, 2018 | 60.47 | 61.68 | 60.44 | 61.53 | 3,427,921 | +0.08(+0.13%) |
Mar 02, 2018 | 60.45 | 61.63 | 59.88 | 61.45 | 4,363,511 | +0.00(+0.00%) |