Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.91 | 60.05 | 59.08 | 59.39 | 992,181 | -0.72(-1.20%) |
May 30, 2018 | 59.64 | 60.34 | 59.18 | 60.11 | 1,202,513 | +1.23(+2.09%) |
May 29, 2018 | 60.43 | 60.63 | 58.47 | 58.88 | 1,497,646 | -2.30(-3.76%) |
May 25, 2018 | 61.18 | 61.18 | 61.18 | 0 | -0.63(-1.02%) | |
May 24, 2018 | 61.83 | 62.05 | 60.74 | 61.81 | 1,415,138 | -0.32(-0.51%) |
May 23, 2018 | 62.24 | 62.66 | 61.65 | 62.13 | 2,059,933 | -0.44(-0.70%) |
May 22, 2018 | 61.97 | 62.84 | 61.86 | 62.57 | 1,855,770 | +0.67(+1.08%) |
May 21, 2018 | 61.12 | 62.05 | 61.02 | 61.90 | 2,171,886 | +0.98(+1.61%) |
May 18, 2018 | 60.52 | 61.06 | 60.29 | 60.92 | 2,108,044 | +0.24(+0.40%) |
May 17, 2018 | 59.24 | 60.74 | 58.90 | 60.68 | 2,264,697 | +1.38(+2.33%) |
May 16, 2018 | 58.43 | 59.44 | 58.37 | 59.30 | 2,093,944 | +1.51(+2.62%) |
May 15, 2018 | 57.44 | 58.07 | 57.44 | 57.79 | 1,752,389 | +0.10(+0.17%) |
May 14, 2018 | 57.72 | 57.94 | 57.38 | 57.69 | 671,686 | +0.02(+0.03%) |
May 11, 2018 | 57.40 | 57.90 | 57.19 | 57.67 | 788,147 | +0.39(+0.69%) |
May 10, 2018 | 56.92 | 57.48 | 56.67 | 57.27 | 820,280 | +0.42(+0.75%) |
May 09, 2018 | 56.45 | 56.88 | 55.93 | 56.85 | 1,160,791 | +0.73(+1.29%) |
May 08, 2018 | 56.06 | 56.65 | 55.82 | 56.12 | 1,078,135 | +0.03(+0.05%) |
May 07, 2018 | 55.34 | 56.34 | 54.96 | 56.09 | 1,067,175 | +1.01(+1.84%) |
May 04, 2018 | 53.56 | 55.47 | 53.35 | 55.08 | 733,579 | +1.21(+2.24%) |
May 03, 2018 | 54.15 | 54.18 | 52.89 | 53.87 | 1,021,482 | -0.57(-1.05%) |
May 02, 2018 | 55.16 | 55.36 | 54.28 | 54.45 | 881,999 | -0.88(-1.59%) |
May 01, 2018 | 55.12 | 55.36 | 54.36 | 55.33 | 649,776 | +0.12(+0.22%) |
Apr 30, 2018 | 56.27 | 56.59 | 55.17 | 55.20 | 1,598,018 | -0.96(-1.71%) |
Apr 27, 2018 | 55.38 | 56.25 | 54.75 | 56.16 | 1,389,991 | +0.90(+1.64%) |
Apr 26, 2018 | 53.40 | 55.79 | 52.86 | 55.26 | 2,167,644 | +1.86(+3.48%) |
Apr 25, 2018 | 53.49 | 53.73 | 52.59 | 53.40 | 1,541,782 | -0.06(-0.10%) |
Apr 24, 2018 | 54.25 | 54.54 | 52.78 | 53.46 | 912,638 | -0.44(-0.81%) |
Apr 23, 2018 | 54.19 | 54.31 | 53.52 | 53.89 | 641,020 | -0.11(-0.20%) |
Apr 20, 2018 | 54.13 | 54.40 | 53.48 | 54.00 | 1,093,739 | -0.13(-0.24%) |
Apr 19, 2018 | 53.26 | 54.16 | 52.92 | 54.13 | 913,734 | +0.88(+1.65%) |
Apr 18, 2018 | 53.84 | 54.09 | 53.12 | 53.25 | 1,024,921 | -0.25(-0.47%) |
Apr 17, 2018 | 53.77 | 54.10 | 53.14 | 53.50 | 2,822,889 | +0.27(+0.51%) |
Apr 16, 2018 | 53.06 | 53.68 | 52.89 | 53.23 | 2,090,368 | +0.62(+1.18%) |
Apr 13, 2018 | 54.07 | 54.09 | 52.38 | 52.61 | 1,158,272 | -0.98(-1.82%) |
Apr 12, 2018 | 53.24 | 54.08 | 53.07 | 53.59 | 844,931 | +0.81(+1.54%) |
Apr 11, 2018 | 52.83 | 53.23 | 52.22 | 52.78 | 1,036,150 | -0.54(-1.02%) |
Apr 10, 2018 | 52.93 | 53.62 | 52.32 | 53.32 | 1,408,953 | +1.14(+2.19%) |
Apr 09, 2018 | 52.42 | 53.57 | 51.94 | 52.18 | 1,163,498 | +0.01(+0.01%) |
Apr 06, 2018 | 53.45 | 53.57 | 51.60 | 52.17 | 2,123,346 | -2.18(-4.02%) |
Apr 05, 2018 | 54.78 | 54.78 | 53.97 | 54.35 | 1,484,100 | +0.15(+0.28%) |
Apr 04, 2018 | 52.71 | 54.35 | 52.69 | 54.20 | 1,307,993 | +0.38(+0.71%) |
Apr 03, 2018 | 53.43 | 54.02 | 52.97 | 53.82 | 1,167,501 | +0.72(+1.36%) |
Apr 02, 2018 | 54.84 | 55.29 | 52.66 | 53.10 | 1,617,946 | -1.89(-3.44%) |
Mar 29, 2018 | 54.99 | 54.99 | 54.99 | 0 | +1.12(+2.07%) | |
Mar 28, 2018 | 53.88 | 54.29 | 52.75 | 53.88 | 1,499,945 | +0.07(+0.13%) |
Mar 27, 2018 | 55.20 | 55.47 | 53.40 | 53.81 | 1,701,644 | -1.17(-2.13%) |
Mar 26, 2018 | 54.48 | 55.04 | 53.47 | 54.98 | 1,468,091 | +1.48(+2.77%) |
Mar 23, 2018 | 56.18 | 56.60 | 53.35 | 53.50 | 2,456,204 | -2.73(-4.86%) |
Mar 22, 2018 | 58.71 | 58.84 | 56.15 | 56.23 | 1,332,712 | -3.22(-5.42%) |
Mar 21, 2018 | 59.14 | 60.19 | 58.98 | 59.46 | 1,016,496 | +0.25(+0.41%) |
Mar 20, 2018 | 59.39 | 59.48 | 58.91 | 59.21 | 762,071 | -0.04(-0.07%) |
Mar 19, 2018 | 59.62 | 59.73 | 58.22 | 59.25 | 1,485,990 | -0.64(-1.08%) |
Mar 16, 2018 | 58.73 | 60.09 | 58.66 | 59.90 | 2,075,068 | +1.32(+2.25%) |
Mar 15, 2018 | 58.99 | 59.29 | 58.28 | 58.58 | 1,740,776 | -0.25(-0.42%) |
Mar 14, 2018 | 59.87 | 59.87 | 58.68 | 58.82 | 1,618,324 | -0.88(-1.47%) |
Mar 13, 2018 | 60.65 | 60.86 | 59.49 | 59.70 | 1,121,800 | -0.61(-1.01%) |
Mar 12, 2018 | 60.59 | 60.94 | 60.22 | 60.31 | 808,365 | -0.31(-0.52%) |
Mar 09, 2018 | 59.62 | 60.63 | 59.47 | 60.62 | 1,131,758 | +1.53(+2.59%) |
Mar 08, 2018 | 59.12 | 59.17 | 58.19 | 59.09 | 1,193,314 | +0.16(+0.27%) |
Mar 07, 2018 | 59.08 | 58.93 | 1,135,083 | +0.09(+0.16%) | ||
Mar 06, 2018 | 57.86 | 58.85 | 57.19 | 58.84 | 1,461,988 | +1.38(+2.39%) |
Mar 05, 2018 | 55.99 | 57.74 | 55.67 | 57.47 | 941,601 | +1.07(+1.91%) |
Mar 02, 2018 | 56.04 | 56.54 | 55.03 | 56.39 | 1,061,875 | -0.10(-0.17%) |