Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.02 | 60.41 | 59.99 | 60.28 | 534,416 | -0.12(-0.20%) |
May 30, 2018 | 59.28 | 60.70 | 59.01 | 60.40 | 556,375 | +1.26(+2.13%) |
May 29, 2018 | 59.00 | 59.38 | 58.77 | 59.14 | 705,776 | -0.02(-0.04%) |
May 25, 2018 | 59.16 | 59.16 | 59.16 | 0 | -0.11(-0.19%) | |
May 24, 2018 | 59.25 | 59.39 | 58.96 | 59.27 | 388,025 | +0.09(+0.16%) |
May 23, 2018 | 58.41 | 59.33 | 58.35 | 59.18 | 547,670 | +0.80(+1.37%) |
May 22, 2018 | 58.05 | 58.53 | 57.96 | 58.38 | 529,277 | +0.36(+0.63%) |
May 21, 2018 | 57.28 | 58.20 | 56.82 | 58.01 | 642,995 | +1.09(+1.92%) |
May 18, 2018 | 57.03 | 57.31 | 56.67 | 56.92 | 660,619 | -0.19(-0.33%) |
May 17, 2018 | 57.32 | 57.63 | 56.95 | 57.11 | 494,340 | -0.26(-0.46%) |
May 16, 2018 | 57.57 | 57.80 | 57.05 | 57.37 | 1,323,341 | -0.20(-0.34%) |
May 15, 2018 | 58.35 | 58.40 | 57.40 | 57.57 | 942,081 | -1.14(-1.94%) |
May 14, 2018 | 59.06 | 59.22 | 58.46 | 58.71 | 875,430 | -0.32(-0.55%) |
May 11, 2018 | 59.24 | 59.24 | 58.81 | 59.03 | 1,099,599 | -0.13(-0.23%) |
May 10, 2018 | 58.91 | 59.30 | 58.52 | 59.17 | 355,312 | +0.60(+1.03%) |
May 09, 2018 | 58.28 | 58.65 | 57.99 | 58.57 | 743,620 | +0.32(+0.56%) |
May 08, 2018 | 58.53 | 58.53 | 58.04 | 58.24 | 653,040 | -0.17(-0.30%) |
May 07, 2018 | 58.05 | 58.49 | 58.05 | 58.42 | 400,553 | +0.45(+0.78%) |
May 04, 2018 | 57.06 | 58.05 | 56.94 | 57.97 | 952,628 | +0.91(+1.60%) |
May 03, 2018 | 56.80 | 57.45 | 56.56 | 57.05 | 553,847 | +0.18(+0.32%) |
May 02, 2018 | 56.97 | 57.32 | 55.84 | 56.87 | 948,647 | -0.34(-0.59%) |
May 01, 2018 | 56.83 | 57.31 | 56.22 | 57.21 | 693,107 | +0.48(+0.85%) |
Apr 30, 2018 | 57.43 | 57.92 | 56.60 | 56.73 | 1,533,544 | -0.81(-1.40%) |
Apr 27, 2018 | 56.59 | 57.85 | 56.59 | 57.54 | 415,287 | +1.00(+1.76%) |
Apr 26, 2018 | 55.39 | 57.40 | 55.39 | 56.54 | 843,753 | +1.19(+2.14%) |
Apr 25, 2018 | 54.89 | 55.72 | 54.63 | 55.35 | 608,406 | +0.40(+0.72%) |
Apr 24, 2018 | 54.66 | 55.16 | 54.46 | 54.96 | 669,759 | +0.37(+0.68%) |
Apr 23, 2018 | 54.79 | 55.10 | 54.23 | 54.59 | 454,504 | -0.09(-0.17%) |
Apr 20, 2018 | 55.00 | 55.04 | 54.62 | 54.68 | 522,055 | -0.14(-0.26%) |
Apr 19, 2018 | 55.61 | 55.76 | 54.59 | 54.82 | 636,870 | -0.97(-1.73%) |
Apr 18, 2018 | 56.23 | 56.48 | 55.73 | 55.79 | 406,911 | -0.40(-0.70%) |
Apr 17, 2018 | 55.76 | 56.56 | 55.41 | 56.18 | 538,147 | +0.66(+1.18%) |
Apr 16, 2018 | 55.33 | 55.73 | 54.95 | 55.53 | 636,253 | +0.41(+0.75%) |
Apr 13, 2018 | 54.71 | 55.19 | 54.49 | 55.12 | 389,628 | +0.49(+0.90%) |
Apr 12, 2018 | 55.38 | 55.41 | 54.49 | 54.62 | 462,375 | -0.69(-1.24%) |
Apr 11, 2018 | 55.16 | 55.88 | 55.16 | 55.31 | 420,651 | -0.03(-0.06%) |
Apr 10, 2018 | 55.08 | 55.63 | 54.72 | 55.35 | 587,352 | +0.67(+1.23%) |
Apr 09, 2018 | 55.13 | 55.42 | 54.60 | 54.67 | 501,574 | -0.33(-0.60%) |
Apr 06, 2018 | 55.57 | 55.95 | 54.71 | 55.00 | 352,318 | -0.63(-1.12%) |
Apr 05, 2018 | 56.03 | 56.03 | 55.15 | 55.63 | 446,192 | -0.30(-0.54%) |
Apr 04, 2018 | 55.28 | 56.31 | 55.04 | 55.93 | 472,632 | +0.17(+0.31%) |
Apr 03, 2018 | 55.09 | 56.12 | 54.65 | 55.76 | 776,815 | +0.90(+1.65%) |
Apr 02, 2018 | 56.11 | 56.14 | 54.38 | 54.85 | 579,383 | -1.31(-2.34%) |
Mar 29, 2018 | 56.17 | 56.17 | 56.17 | 0 | -0.35(-0.62%) | |
Mar 28, 2018 | 55.26 | 56.62 | 55.26 | 56.52 | 540,301 | +1.46(+2.65%) |
Mar 27, 2018 | 54.99 | 56.00 | 54.21 | 55.06 | 583,367 | +0.13(+0.23%) |
Mar 26, 2018 | 54.55 | 55.00 | 54.02 | 54.93 | 507,351 | +1.01(+1.87%) |
Mar 23, 2018 | 55.13 | 55.23 | 53.76 | 53.92 | 623,759 | -1.20(-2.18%) |
Mar 22, 2018 | 55.50 | 56.12 | 55.13 | 55.13 | 680,860 | -0.42(-0.75%) |
Mar 21, 2018 | 55.73 | 55.81 | 55.09 | 55.54 | 562,678 | -0.28(-0.51%) |
Mar 20, 2018 | 56.05 | 56.58 | 55.57 | 55.83 | 442,211 | -0.29(-0.52%) |
Mar 19, 2018 | 56.64 | 56.81 | 55.55 | 56.12 | 1,145,685 | -0.53(-0.94%) |
Mar 16, 2018 | 56.05 | 56.83 | 55.73 | 56.65 | 1,338,843 | +0.83(+1.48%) |
Mar 15, 2018 | 55.69 | 55.86 | 55.20 | 55.83 | 610,518 | +0.33(+0.60%) |
Mar 14, 2018 | 55.56 | 55.95 | 54.99 | 55.50 | 864,174 | -0.07(-0.13%) |
Mar 13, 2018 | 55.58 | 55.85 | 55.12 | 55.57 | 573,627 | +0.14(+0.26%) |
Mar 12, 2018 | 55.14 | 55.46 | 54.80 | 55.43 | 587,564 | +0.30(+0.54%) |
Mar 09, 2018 | 54.74 | 55.19 | 54.03 | 55.13 | 626,138 | +0.57(+1.05%) |
Mar 08, 2018 | 54.69 | 54.69 | 54.21 | 54.55 | 533,615 | +0.08(+0.14%) |
Mar 07, 2018 | 54.62 | 54.47 | 715,625 | +0.40(+0.74%) | ||
Mar 06, 2018 | 53.79 | 54.14 | 53.30 | 54.07 | 681,578 | +0.43(+0.81%) |
Mar 05, 2018 | 53.11 | 53.95 | 53.11 | 53.64 | 749,825 | +0.35(+0.66%) |
Mar 02, 2018 | 53.11 | 53.35 | 52.63 | 53.29 | 495,834 | +0.03(+0.06%) |