Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.27 | 67.85 | 65.93 | 66.44 | 3,333,252 | -0.36(-0.54%) |
May 30, 2018 | 63.69 | 66.97 | 63.12 | 66.79 | 5,100,713 | +3.66(+5.80%) |
May 29, 2018 | 61.37 | 63.86 | 61.37 | 63.13 | 3,771,920 | +1.15(+1.85%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | +0.49(+0.79%) | |
May 24, 2018 | 62.22 | 62.48 | 61.43 | 61.50 | 1,661,642 | -1.20(-1.91%) |
May 23, 2018 | 61.95 | 62.79 | 61.58 | 62.70 | 2,006,689 | +0.57(+0.91%) |
May 22, 2018 | 63.25 | 63.77 | 62.05 | 62.13 | 2,321,407 | -0.66(-1.05%) |
May 21, 2018 | 65.42 | 66.48 | 62.73 | 62.79 | 3,413,442 | +0.20(+0.32%) |
May 18, 2018 | 61.97 | 62.64 | 60.07 | 62.59 | 2,609,554 | +0.65(+1.05%) |
May 17, 2018 | 62.43 | 62.82 | 61.56 | 61.94 | 2,017,159 | -0.64(-1.02%) |
May 16, 2018 | 62.28 | 62.60 | 61.98 | 62.58 | 1,425,353 | +0.36(+0.58%) |
May 15, 2018 | 62.68 | 62.68 | 62.05 | 62.22 | 1,947,113 | -0.32(-0.51%) |
May 14, 2018 | 62.05 | 63.05 | 62.05 | 62.54 | 2,113,034 | +0.32(+0.51%) |
May 11, 2018 | 61.71 | 62.44 | 61.25 | 62.22 | 1,964,048 | +0.42(+0.68%) |
May 10, 2018 | 62.56 | 62.94 | 61.68 | 61.80 | 2,673,469 | -0.43(-0.69%) |
May 09, 2018 | 63.18 | 63.65 | 62.01 | 62.23 | 2,833,128 | -0.20(-0.32%) |
May 08, 2018 | 62.14 | 63.22 | 61.56 | 62.43 | 2,927,053 | +0.11(+0.18%) |
May 07, 2018 | 63.12 | 63.79 | 62.01 | 62.32 | 3,695,463 | +0.03(+0.05%) |
May 04, 2018 | 60.83 | 62.45 | 59.70 | 62.29 | 4,844,998 | +3.47(+5.90%) |
May 03, 2018 | 59.25 | 59.77 | 58.26 | 58.82 | 2,424,104 | -0.74(-1.24%) |
May 02, 2018 | 58.84 | 59.97 | 58.61 | 59.55 | 3,079,993 | +0.99(+1.69%) |
May 01, 2018 | 57.97 | 58.70 | 57.28 | 58.57 | 1,623,102 | +0.57(+0.98%) |
Apr 30, 2018 | 58.23 | 58.40 | 57.86 | 58.00 | 2,256,565 | +0.01(+0.02%) |
Apr 27, 2018 | 58.36 | 58.96 | 57.86 | 57.99 | 1,065,741 | -0.67(-1.14%) |
Apr 26, 2018 | 58.13 | 58.72 | 57.53 | 58.66 | 1,537,180 | +1.02(+1.76%) |
Apr 25, 2018 | 56.49 | 57.69 | 55.77 | 57.64 | 1,345,857 | +1.25(+2.21%) |
Apr 24, 2018 | 58.31 | 58.59 | 56.15 | 56.39 | 1,944,610 | -1.76(-3.02%) |
Apr 23, 2018 | 57.67 | 58.32 | 57.31 | 58.15 | 1,596,356 | +0.56(+0.97%) |
Apr 20, 2018 | 58.32 | 58.51 | 57.54 | 57.59 | 1,321,214 | -0.86(-1.47%) |
Apr 19, 2018 | 58.00 | 58.75 | 57.57 | 58.45 | 1,860,438 | +0.09(+0.15%) |
Apr 18, 2018 | 57.45 | 58.89 | 57.43 | 58.36 | 3,869,693 | +0.98(+1.70%) |
Apr 17, 2018 | 57.21 | 57.71 | 56.75 | 57.38 | 2,710,985 | +0.64(+1.12%) |
Apr 16, 2018 | 56.01 | 56.92 | 55.46 | 56.74 | 1,954,833 | +0.95(+1.70%) |
Apr 13, 2018 | 56.59 | 56.59 | 55.46 | 55.80 | 1,361,991 | -0.25(-0.44%) |
Apr 12, 2018 | 55.95 | 56.15 | 55.57 | 56.04 | 1,544,189 | -0.05(-0.09%) |
Apr 11, 2018 | 55.53 | 57.42 | 55.36 | 56.09 | 2,883,471 | +0.62(+1.11%) |
Apr 10, 2018 | 54.86 | 55.86 | 54.80 | 55.48 | 3,439,790 | +1.53(+2.83%) |
Apr 09, 2018 | 54.41 | 54.82 | 53.83 | 53.95 | 1,207,340 | -0.26(-0.48%) |
Apr 06, 2018 | 55.96 | 56.27 | 53.83 | 54.21 | 1,759,317 | -1.84(-3.29%) |
Apr 05, 2018 | 54.39 | 56.46 | 54.38 | 56.05 | 2,540,468 | +1.90(+3.52%) |
Apr 04, 2018 | 52.62 | 54.38 | 52.23 | 54.15 | 1,821,814 | +0.32(+0.59%) |
Apr 03, 2018 | 53.55 | 53.99 | 52.30 | 53.83 | 2,236,751 | +0.99(+1.87%) |
Apr 02, 2018 | 53.54 | 54.64 | 52.26 | 52.84 | 2,304,719 | -0.46(-0.86%) |
Mar 29, 2018 | 53.30 | 53.30 | 53.30 | 0 | +1.15(+2.20%) | |
Mar 28, 2018 | 52.64 | 53.49 | 52.11 | 52.16 | 1,275,984 | -0.76(-1.43%) |
Mar 27, 2018 | 53.27 | 54.48 | 52.66 | 52.91 | 1,912,565 | +0.56(+1.07%) |
Mar 26, 2018 | 52.35 | 52.60 | 51.40 | 52.35 | 2,009,021 | +0.49(+0.94%) |
Mar 23, 2018 | 52.33 | 52.89 | 51.66 | 51.87 | 1,432,103 | -0.01(-0.02%) |
Mar 22, 2018 | 53.42 | 53.79 | 51.41 | 51.88 | 2,003,749 | -2.11(-3.92%) |
Mar 21, 2018 | 52.86 | 54.45 | 52.73 | 53.99 | 2,212,752 | +1.16(+2.19%) |
Mar 20, 2018 | 52.49 | 53.56 | 52.34 | 52.83 | 1,261,217 | +0.49(+0.93%) |
Mar 19, 2018 | 53.51 | 53.65 | 52.24 | 52.34 | 1,194,201 | -1.82(-3.37%) |
Mar 16, 2018 | 54.08 | 54.43 | 53.24 | 54.17 | 2,601,353 | +0.68(+1.27%) |
Mar 15, 2018 | 53.88 | 54.13 | 51.56 | 53.49 | 3,277,408 | -0.02(-0.04%) |
Mar 14, 2018 | 54.08 | 54.08 | 53.17 | 53.51 | 1,156,467 | -0.24(-0.45%) |
Mar 13, 2018 | 53.52 | 53.80 | 52.96 | 53.75 | 3,509,458 | +0.27(+0.50%) |
Mar 12, 2018 | 54.24 | 54.24 | 53.14 | 53.48 | 2,012,722 | -0.41(-0.76%) |
Mar 09, 2018 | 53.89 | 54.75 | 53.59 | 53.89 | 1,447,972 | +0.08(+0.15%) |
Mar 08, 2018 | 54.41 | 54.41 | 52.76 | 53.81 | 1,283,783 | -0.09(-0.17%) |
Mar 07, 2018 | 54.48 | 53.37 | 53.90 | 1,961,138 | -0.65(-1.19%) | |
Mar 06, 2018 | 53.85 | 54.90 | 53.61 | 54.55 | 1,917,571 | +1.41(+2.65%) |
Mar 05, 2018 | 51.81 | 53.32 | 51.70 | 53.14 | 3,144,279 | +1.11(+2.13%) |
Mar 02, 2018 | 51.09 | 52.05 | 49.94 | 52.04 | 2,552,652 | +0.30(+0.58%) |