Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.83 | 63.61 | 62.51 | 62.62 | 238,666 | -0.48(-0.77%) |
May 30, 2018 | 61.83 | 63.48 | 61.63 | 63.10 | 313,198 | +1.42(+2.30%) |
May 29, 2018 | 60.88 | 61.75 | 60.48 | 61.68 | 257,718 | +0.67(+1.09%) |
May 25, 2018 | 61.02 | 61.02 | 61.02 | 0 | +0.10(+0.16%) | |
May 24, 2018 | 60.91 | 61.25 | 60.14 | 60.92 | 249,397 | +0.13(+0.22%) |
May 23, 2018 | 60.32 | 60.99 | 60.11 | 60.78 | 193,316 | +0.53(+0.87%) |
May 22, 2018 | 59.52 | 60.67 | 59.45 | 60.26 | 238,295 | +0.65(+1.09%) |
May 21, 2018 | 59.21 | 59.70 | 58.74 | 59.61 | 141,344 | +0.53(+0.90%) |
May 18, 2018 | 59.33 | 59.51 | 58.93 | 59.07 | 211,378 | +0.16(+0.27%) |
May 17, 2018 | 58.91 | 59.34 | 58.61 | 58.91 | 235,588 | +0.22(+0.37%) |
May 16, 2018 | 59.42 | 59.52 | 58.47 | 58.70 | 203,262 | -0.58(-0.99%) |
May 15, 2018 | 59.62 | 59.87 | 58.94 | 59.28 | 193,000 | -0.53(-0.89%) |
May 14, 2018 | 60.54 | 60.57 | 59.67 | 59.82 | 135,130 | -0.61(-1.01%) |
May 11, 2018 | 60.32 | 60.60 | 60.22 | 60.42 | 111,897 | +0.06(+0.10%) |
May 10, 2018 | 59.88 | 60.41 | 59.65 | 60.37 | 137,153 | +0.69(+1.15%) |
May 09, 2018 | 60.03 | 60.21 | 59.36 | 59.68 | 204,985 | -0.47(-0.79%) |
May 08, 2018 | 60.73 | 60.73 | 59.86 | 60.15 | 219,021 | -0.81(-1.33%) |
May 07, 2018 | 61.78 | 61.81 | 60.88 | 60.96 | 194,835 | -0.66(-1.08%) |
May 04, 2018 | 60.95 | 61.88 | 60.84 | 61.63 | 310,945 | +0.57(+0.94%) |
May 03, 2018 | 60.09 | 61.11 | 59.77 | 61.05 | 400,612 | +0.84(+1.39%) |
May 02, 2018 | 60.11 | 60.40 | 59.51 | 60.22 | 573,629 | -0.10(-0.16%) |
May 01, 2018 | 59.61 | 60.39 | 58.15 | 60.32 | 605,816 | +2.51(+4.35%) |
Apr 30, 2018 | 58.51 | 58.67 | 57.78 | 57.80 | 316,640 | -0.64(-1.09%) |
Apr 27, 2018 | 57.62 | 58.77 | 57.47 | 58.44 | 263,348 | +0.89(+1.54%) |
Apr 26, 2018 | 57.01 | 57.61 | 56.52 | 57.56 | 177,147 | +0.87(+1.54%) |
Apr 25, 2018 | 57.08 | 57.13 | 56.19 | 56.69 | 247,330 | -0.02(-0.03%) |
Apr 24, 2018 | 56.43 | 56.95 | 56.10 | 56.70 | 349,491 | +0.41(+0.74%) |
Apr 23, 2018 | 56.16 | 56.51 | 55.99 | 56.29 | 149,702 | +0.28(+0.50%) |
Apr 20, 2018 | 56.18 | 56.44 | 55.85 | 56.01 | 192,194 | -0.10(-0.18%) |
Apr 19, 2018 | 55.97 | 56.22 | 55.75 | 56.10 | 170,482 | +0.04(+0.07%) |
Apr 18, 2018 | 56.65 | 57.08 | 56.03 | 56.06 | 482,950 | -0.67(-1.18%) |
Apr 17, 2018 | 56.53 | 56.87 | 56.16 | 56.73 | 165,927 | +0.39(+0.69%) |
Apr 16, 2018 | 55.42 | 56.38 | 54.90 | 56.35 | 283,571 | +0.99(+1.78%) |
Apr 13, 2018 | 54.94 | 55.50 | 54.72 | 55.36 | 193,516 | +0.51(+0.92%) |
Apr 12, 2018 | 55.77 | 55.93 | 54.80 | 54.85 | 137,458 | -0.74(-1.33%) |
Apr 11, 2018 | 55.52 | 55.82 | 55.29 | 55.59 | 148,329 | +0.02(+0.04%) |
Apr 10, 2018 | 56.15 | 56.15 | 55.35 | 55.57 | 461,304 | -0.25(-0.45%) |
Apr 09, 2018 | 56.29 | 56.62 | 55.65 | 55.81 | 229,044 | -0.37(-0.66%) |
Apr 06, 2018 | 56.03 | 56.54 | 55.78 | 56.19 | 404,855 | +0.14(+0.25%) |
Apr 05, 2018 | 55.35 | 56.25 | 54.53 | 56.05 | 306,545 | +0.90(+1.62%) |
Apr 04, 2018 | 54.94 | 55.38 | 54.59 | 55.15 | 212,108 | +0.08(+0.15%) |
Apr 03, 2018 | 54.42 | 55.48 | 54.21 | 55.07 | 267,374 | +0.72(+1.33%) |
Apr 02, 2018 | 54.67 | 55.14 | 53.89 | 54.35 | 378,903 | -0.39(-0.71%) |
Mar 29, 2018 | 54.74 | 54.74 | 54.74 | 0 | +0.17(+0.32%) | |
Mar 28, 2018 | 54.44 | 54.93 | 53.85 | 54.56 | 387,174 | +0.15(+0.27%) |
Mar 27, 2018 | 54.02 | 54.97 | 53.40 | 54.41 | 263,556 | +0.62(+1.16%) |
Mar 26, 2018 | 52.95 | 53.82 | 52.73 | 53.79 | 354,532 | +1.10(+2.09%) |
Mar 23, 2018 | 54.11 | 54.29 | 52.61 | 52.69 | 313,568 | -1.44(-2.66%) |
Mar 22, 2018 | 53.83 | 55.00 | 53.70 | 54.13 | 437,492 | +0.19(+0.35%) |
Mar 21, 2018 | 54.00 | 54.62 | 53.67 | 53.94 | 214,043 | +0.07(+0.12%) |
Mar 20, 2018 | 54.29 | 54.46 | 53.33 | 53.87 | 338,912 | -0.49(-0.90%) |
Mar 19, 2018 | 54.72 | 54.72 | 53.90 | 54.36 | 236,125 | -0.39(-0.71%) |
Mar 16, 2018 | 54.16 | 54.89 | 54.09 | 54.75 | 601,137 | +0.70(+1.30%) |
Mar 15, 2018 | 54.07 | 54.59 | 53.77 | 54.05 | 310,311 | -0.05(-0.09%) |
Mar 14, 2018 | 54.09 | 54.45 | 53.82 | 54.10 | 241,270 | +0.18(+0.34%) |
Mar 13, 2018 | 54.10 | 54.52 | 53.76 | 53.92 | 531,030 | -0.01(-0.02%) |
Mar 12, 2018 | 53.55 | 54.01 | 53.36 | 53.92 | 663,207 | +0.31(+0.57%) |
Mar 09, 2018 | 53.25 | 53.85 | 52.92 | 53.62 | 355,558 | +0.41(+0.76%) |
Mar 08, 2018 | 53.35 | 53.61 | 52.92 | 53.21 | 286,005 | -0.02(-0.05%) |
Mar 07, 2018 | 53.54 | 53.24 | 397,487 | +0.32(+0.61%) | ||
Mar 06, 2018 | 52.94 | 53.18 | 52.45 | 52.91 | 298,561 | -0.03(-0.06%) |
Mar 05, 2018 | 51.80 | 53.07 | 51.78 | 52.95 | 310,992 | +0.92(+1.77%) |
Mar 02, 2018 | 52.31 | 53.05 | 51.57 | 52.03 | 267,433 | -0.56(-1.06%) |