Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.11 | 61.11 | 60.21 | 60.85 | 1,195,037 | -0.28(-0.46%) |
May 30, 2018 | 61.15 | 61.80 | 60.91 | 61.13 | 634,114 | -0.01(-0.02%) |
May 29, 2018 | 61.19 | 61.82 | 60.93 | 61.14 | 679,800 | -0.43(-0.70%) |
May 28, 2018 | 61.95 | 62.23 | 61.28 | 61.57 | 163,774 | -0.34(-0.55%) |
May 25, 2018 | 61.10 | 62.51 | 61.10 | 61.91 | 956,596 | +0.28(+0.45%) |
May 24, 2018 | 62.66 | 62.80 | 60.93 | 61.63 | 1,516,223 | -1.04(-1.66%) |
May 23, 2018 | 62.90 | 62.93 | 62.28 | 62.67 | 725,778 | -0.29(-0.46%) |
May 22, 2018 | 62.34 | 63.00 | 62.12 | 62.96 | 853,165 | +0.42(+0.67%) |
May 18, 2018 | 62.54 | 62.54 | 62.54 | 0 | +0.55(+0.89%) | |
May 17, 2018 | 62.12 | 62.15 | 61.66 | 61.99 | 658,016 | -0.19(-0.31%) |
May 16, 2018 | 61.92 | 62.21 | 61.72 | 62.18 | 1,187,842 | +0.38(+0.61%) |
May 15, 2018 | 61.58 | 61.98 | 61.35 | 61.80 | 1,160,083 | +0.07(+0.11%) |
May 14, 2018 | 61.73 | 61.99 | 61.50 | 61.73 | 993,916 | +0.23(+0.37%) |
May 11, 2018 | 61.35 | 61.86 | 61.29 | 61.50 | 668,337 | +0.17(+0.28%) |
May 10, 2018 | 61.07 | 61.40 | 60.84 | 61.33 | 1,726,890 | +0.25(+0.41%) |
May 09, 2018 | 60.23 | 61.09 | 60.19 | 61.08 | 1,372,705 | +0.88(+1.46%) |
May 08, 2018 | 60.43 | 60.77 | 59.77 | 60.20 | 901,634 | -0.23(-0.38%) |
May 07, 2018 | 60.88 | 60.92 | 60.06 | 60.43 | 603,520 | -0.25(-0.41%) |
May 04, 2018 | 59.91 | 60.91 | 59.91 | 60.68 | 675,184 | +0.46(+0.76%) |
May 03, 2018 | 60.41 | 60.41 | 59.89 | 60.22 | 842,432 | -0.27(-0.45%) |
May 02, 2018 | 60.90 | 61.25 | 60.21 | 60.49 | 647,027 | -0.31(-0.51%) |
May 01, 2018 | 60.67 | 60.88 | 60.54 | 60.80 | 495,188 | +0.19(+0.31%) |
Apr 30, 2018 | 60.84 | 61.00 | 60.54 | 60.61 | 856,060 | -0.27(-0.44%) |
Apr 27, 2018 | 61.46 | 61.52 | 60.76 | 60.88 | 511,229 | -0.47(-0.77%) |
Apr 26, 2018 | 60.92 | 61.63 | 60.64 | 61.35 | 1,018,773 | +0.68(+1.12%) |
Apr 25, 2018 | 60.94 | 61.12 | 60.45 | 60.67 | 921,552 | -0.27(-0.44%) |
Apr 24, 2018 | 61.57 | 61.77 | 60.85 | 60.94 | 990,791 | -0.42(-0.68%) |
Apr 23, 2018 | 61.61 | 62.20 | 61.25 | 61.36 | 1,157,163 | +0.02(+0.03%) |
Apr 20, 2018 | 60.75 | 61.52 | 60.24 | 61.34 | 2,889,611 | +3.39(+5.85%) |
Apr 19, 2018 | 57.17 | 58.11 | 57.04 | 57.95 | 1,382,712 | +0.71(+1.24%) |
Apr 18, 2018 | 56.71 | 57.71 | 56.70 | 57.24 | 843,884 | +0.45(+0.79%) |
Apr 17, 2018 | 57.24 | 57.68 | 56.64 | 56.79 | 694,946 | -0.44(-0.77%) |
Apr 16, 2018 | 57.05 | 57.28 | 56.75 | 57.23 | 554,294 | +0.47(+0.83%) |
Apr 13, 2018 | 56.86 | 57.35 | 56.52 | 56.76 | 753,063 | +0.10(+0.18%) |
Apr 12, 2018 | 57.48 | 57.52 | 56.49 | 56.66 | 824,859 | -0.71(-1.24%) |
Apr 11, 2018 | 57.37 | 57.58 | 56.85 | 57.37 | 812,050 | -0.25(-0.43%) |
Apr 10, 2018 | 58.33 | 58.43 | 57.46 | 57.62 | 804,848 | -0.48(-0.83%) |
Apr 09, 2018 | 58.56 | 58.76 | 57.88 | 58.10 | 892,095 | -0.32(-0.55%) |
Apr 06, 2018 | 58.42 | 1,060,001 | -0.56(-0.95%) | |||
Apr 05, 2018 | 57.50 | 59.10 | 57.31 | 58.98 | 1,156,774 | +1.56(+2.72%) |
Apr 04, 2018 | 56.59 | 57.58 | 56.08 | 57.42 | 1,129,090 | +0.82(+1.45%) |
Apr 03, 2018 | 57.16 | 57.37 | 56.51 | 56.60 | 1,167,319 | -0.31(-0.54%) |
Apr 02, 2018 | 57.42 | 57.51 | 56.91 | 56.91 | 692,346 | -0.63(-1.09%) |
Mar 29, 2018 | 57.54 | 57.54 | 57.54 | 0 | +0.33(+0.58%) | |
Mar 28, 2018 | 56.71 | 57.47 | 56.33 | 57.21 | 1,121,446 | +0.52(+0.92%) |
Mar 27, 2018 | 56.26 | 57.02 | 55.77 | 56.69 | 952,912 | +0.34(+0.60%) |
Mar 26, 2018 | 56.60 | 56.60 | 55.63 | 56.35 | 1,120,798 | +0.08(+0.14%) |
Mar 23, 2018 | 57.29 | 57.70 | 56.14 | 56.27 | 927,717 | -1.08(-1.88%) |
Mar 22, 2018 | 58.12 | 58.14 | 57.29 | 57.35 | 1,313,586 | -1.02(-1.75%) |
Mar 21, 2018 | 58.55 | 58.86 | 58.04 | 58.37 | 1,866,060 | -0.25(-0.43%) |
Mar 20, 2018 | 58.14 | 58.85 | 58.14 | 58.62 | 1,460,306 | +0.49(+0.84%) |
Mar 19, 2018 | 58.70 | 58.70 | 57.88 | 58.13 | 517,449 | -0.59(-1.00%) |
Mar 16, 2018 | 58.72 | 59.15 | 58.69 | 58.72 | 2,375,550 | -0.02(-0.03%) |
Mar 15, 2018 | 58.57 | 59.01 | 58.50 | 58.74 | 561,304 | +0.18(+0.31%) |
Mar 14, 2018 | 58.75 | 58.94 | 58.33 | 58.56 | 393,333 | +0.10(+0.17%) |
Mar 13, 2018 | 58.53 | 58.89 | 58.30 | 58.46 | 485,828 | +0.08(+0.14%) |
Mar 12, 2018 | 58.58 | 58.62 | 58.21 | 58.38 | 270,245 | -0.15(-0.26%) |
Mar 09, 2018 | 58.80 | 58.81 | 58.21 | 58.53 | 614,740 | -0.62(-1.05%) |
Mar 08, 2018 | 58.99 | 59.31 | 58.75 | 59.15 | 491,955 | +0.26(+0.44%) |
Mar 07, 2018 | 59.19 | 58.56 | 58.89 | 641,405 | -0.03(-0.05%) | |
Mar 06, 2018 | 58.80 | 59.28 | 58.52 | 58.92 | 892,089 | +0.22(+0.37%) |
Mar 05, 2018 | 58.15 | 59.05 | 58.00 | 58.70 | 813,403 | +0.31(+0.53%) |
Mar 02, 2018 | 57.85 | 58.50 | 57.52 | 58.39 | 760,572 | +0.59(+1.02%) |