Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.90 | 60.55 | 58.11 | 58.75 | 1,506,854 | -1.15(-1.92%) |
May 30, 2018 | 63.15 | 63.15 | 59.20 | 59.90 | 2,134,811 | -3.05(-4.85%) |
May 29, 2018 | 63.00 | 64.45 | 62.05 | 62.95 | 1,185,078 | -0.40(-0.63%) |
May 25, 2018 | 63.35 | 63.35 | 63.35 | 0 | +1.05(+1.69%) | |
May 24, 2018 | 63.00 | 63.30 | 61.60 | 62.30 | 851,003 | -1.00(-1.58%) |
May 23, 2018 | 63.55 | 63.55 | 62.45 | 63.30 | 879,821 | +0.05(+0.08%) |
May 22, 2018 | 62.75 | 64.46 | 62.75 | 63.25 | 735,809 | +0.75(+1.20%) |
May 21, 2018 | 63.95 | 64.45 | 62.20 | 62.50 | 684,485 | +0.10(+0.16%) |
May 18, 2018 | 62.85 | 62.85 | 61.95 | 62.40 | 953,677 | -0.35(-0.56%) |
May 17, 2018 | 63.65 | 63.70 | 62.60 | 62.75 | 949,898 | -0.90(-1.41%) |
May 16, 2018 | 63.30 | 64.15 | 63.00 | 63.65 | 906,956 | +0.10(+0.16%) |
May 15, 2018 | 64.25 | 64.37 | 62.70 | 63.55 | 961,650 | -0.95(-1.47%) |
May 14, 2018 | 66.45 | 67.35 | 64.15 | 64.50 | 1,963,081 | +1.40(+2.22%) |
May 11, 2018 | 63.05 | 63.90 | 62.35 | 63.10 | 1,115,136 | -0.25(-0.39%) |
May 10, 2018 | 63.65 | 64.10 | 62.83 | 63.35 | 1,167,277 | -0.30(-0.47%) |
May 09, 2018 | 63.60 | 63.83 | 62.27 | 63.65 | 1,197,274 | +0.10(+0.16%) |
May 08, 2018 | 61.35 | 63.55 | 61.20 | 63.55 | 1,414,687 | +2.10(+3.42%) |
May 07, 2018 | 59.25 | 62.25 | 59.05 | 61.45 | 1,931,383 | +2.50(+4.24%) |
May 04, 2018 | 58.65 | 60.10 | 58.40 | 58.95 | 1,286,719 | +0.35(+0.60%) |
May 03, 2018 | 57.75 | 59.15 | 57.15 | 58.60 | 1,821,123 | +0.10(+0.17%) |
May 02, 2018 | 59.00 | 61.75 | 56.90 | 58.50 | 4,977,936 | +5.85(+11.11%) |
May 01, 2018 | 50.30 | 52.95 | 50.27 | 52.65 | 2,720,137 | +2.20(+4.36%) |
Apr 30, 2018 | 50.75 | 51.85 | 50.45 | 50.45 | 1,594,868 | +0.25(+0.50%) |
Apr 27, 2018 | 52.15 | 52.75 | 50.05 | 50.20 | 1,819,382 | -1.60(-3.09%) |
Apr 26, 2018 | 51.50 | 52.65 | 50.85 | 51.80 | 1,375,030 | +0.60(+1.17%) |
Apr 25, 2018 | 55.70 | 56.40 | 50.15 | 51.20 | 3,957,632 | -4.25(-7.66%) |
Apr 24, 2018 | 54.80 | 56.25 | 53.45 | 55.45 | 2,580,656 | +1.00(+1.84%) |
Apr 23, 2018 | 59.55 | 60.10 | 53.50 | 54.45 | 5,555,381 | -4.40(-7.48%) |
Apr 20, 2018 | 60.05 | 60.50 | 58.77 | 58.85 | 1,421,479 | -1.20(-2.00%) |
Apr 19, 2018 | 61.60 | 61.80 | 59.75 | 60.05 | 2,037,473 | -3.00(-4.76%) |
Apr 18, 2018 | 61.75 | 63.25 | 60.50 | 63.05 | 1,274,721 | +1.10(+1.78%) |
Apr 17, 2018 | 59.40 | 63.25 | 59.35 | 61.95 | 2,929,471 | +3.48(+5.94%) |
Apr 16, 2018 | 58.95 | 60.50 | 57.10 | 58.48 | 5,955,629 | -5.82(-9.06%) |
Apr 13, 2018 | 64.20 | 64.70 | 62.75 | 64.30 | 1,588,203 | +0.05(+0.08%) |
Apr 12, 2018 | 63.85 | 65.55 | 63.45 | 64.25 | 1,892,148 | +0.75(+1.18%) |
Apr 11, 2018 | 60.75 | 63.95 | 60.75 | 63.50 | 1,735,087 | +2.75(+4.53%) |
Apr 10, 2018 | 60.35 | 61.10 | 59.85 | 60.75 | 1,136,195 | +1.45(+2.45%) |
Apr 09, 2018 | 59.85 | 60.80 | 58.50 | 59.30 | 1,580,930 | +0.15(+0.25%) |
Apr 06, 2018 | 60.00 | 61.00 | 58.15 | 59.15 | 1,873,794 | -1.35(-2.23%) |
Apr 05, 2018 | 63.25 | 64.36 | 60.50 | 60.50 | 2,129,821 | -1.80(-2.89%) |
Apr 04, 2018 | 59.00 | 62.55 | 58.45 | 62.30 | 2,394,522 | +1.90(+3.15%) |
Apr 03, 2018 | 61.85 | 62.48 | 60.02 | 60.40 | 11,669,586 | -1.10(-1.79%) |
Apr 02, 2018 | 63.10 | 64.15 | 60.75 | 61.50 | 2,021,952 | -2.30(-3.61%) |
Mar 29, 2018 | 63.80 | 63.80 | 63.80 | 0 | +1.60(+2.57%) | |
Mar 28, 2018 | 64.55 | 65.10 | 62.00 | 62.20 | 3,071,648 | -4.20(-6.33%) |
Mar 27, 2018 | 68.25 | 69.50 | 65.83 | 66.40 | 1,665,502 | -1.55(-2.28%) |
Mar 26, 2018 | 68.50 | 69.25 | 67.10 | 67.95 | 1,278,745 | +0.60(+0.89%) |
Mar 23, 2018 | 68.80 | 69.55 | 67.35 | 67.35 | 1,852,297 | -1.70(-2.46%) |
Mar 22, 2018 | 69.10 | 71.00 | 68.85 | 69.05 | 1,301,949 | -0.75(-1.07%) |
Mar 21, 2018 | 69.10 | 71.45 | 69.10 | 69.80 | 1,600,838 | +0.40(+0.58%) |
Mar 20, 2018 | 69.45 | 70.95 | 68.83 | 69.40 | 989,477 | +0.35(+0.51%) |
Mar 19, 2018 | 69.30 | 70.60 | 67.05 | 69.05 | 1,772,898 | -0.90(-1.29%) |
Mar 16, 2018 | 71.30 | 71.50 | 69.15 | 69.95 | 2,337,826 | -1.25(-1.76%) |
Mar 15, 2018 | 73.75 | 74.00 | 70.25 | 71.20 | 1,915,863 | -2.00(-2.73%) |
Mar 14, 2018 | 72.00 | 73.85 | 71.55 | 73.20 | 1,818,295 | +1.30(+1.81%) |
Mar 13, 2018 | 72.55 | 73.55 | 71.20 | 71.90 | 2,040,422 | -0.10(-0.14%) |
Mar 12, 2018 | 71.00 | 74.40 | 70.42 | 72.00 | 6,369,333 | +3.03(+4.39%) |
Mar 09, 2018 | 65.90 | 69.25 | 65.75 | 68.97 | 2,549,049 | +3.62(+5.55%) |
Mar 08, 2018 | 65.40 | 67.40 | 64.81 | 65.35 | 1,823,840 | +0.05(+0.08%) |
Mar 07, 2018 | 66.00 | 65.30 | 1,518,617 | +0.00(+0.00%) | ||
Mar 06, 2018 | 64.55 | 65.75 | 63.55 | 65.30 | 1,681,547 | +1.40(+2.19%) |
Mar 05, 2018 | 63.15 | 64.70 | 62.70 | 63.90 | 1,657,987 | +0.62(+0.99%) |
Mar 02, 2018 | 61.05 | 63.75 | 60.70 | 63.27 | 1,862,691 | +1.73(+2.80%) |