Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 61.50 | 61.80 | 60.47 | 60.71 | 512,395 | -0.96(-1.56%) |
May 30, 2018 | 61.43 | 61.87 | 60.92 | 61.67 | 527,309 | +1.06(+1.76%) |
May 29, 2018 | 60.92 | 61.43 | 59.92 | 60.61 | 698,101 | -1.23(-1.99%) |
May 25, 2018 | 61.84 | 61.84 | 61.84 | 0 | -0.51(-0.82%) | |
May 24, 2018 | 62.62 | 62.62 | 61.22 | 62.35 | 402,667 | -0.43(-0.68%) |
May 23, 2018 | 63.26 | 63.47 | 62.24 | 62.78 | 602,606 | -0.77(-1.21%) |
May 22, 2018 | 63.72 | 64.47 | 63.51 | 63.55 | 526,098 | -0.19(-0.30%) |
May 21, 2018 | 62.60 | 63.77 | 62.54 | 63.74 | 610,940 | +1.59(+2.56%) |
May 18, 2018 | 62.46 | 62.61 | 62.13 | 62.15 | 402,397 | -0.41(-0.66%) |
May 17, 2018 | 62.68 | 62.85 | 62.20 | 62.56 | 359,978 | -0.16(-0.25%) |
May 16, 2018 | 62.42 | 63.04 | 62.13 | 62.72 | 452,549 | +0.18(+0.28%) |
May 15, 2018 | 62.29 | 63.07 | 62.29 | 62.54 | 558,952 | +0.07(+0.11%) |
May 14, 2018 | 63.48 | 63.52 | 62.39 | 62.47 | 502,452 | -0.96(-1.51%) |
May 11, 2018 | 63.36 | 63.70 | 63.30 | 63.43 | 349,010 | +0.45(+0.72%) |
May 10, 2018 | 62.84 | 63.56 | 62.46 | 62.98 | 329,448 | -0.08(-0.13%) |
May 09, 2018 | 62.49 | 63.45 | 62.23 | 63.06 | 469,443 | +0.66(+1.06%) |
May 08, 2018 | 62.43 | 63.14 | 61.77 | 62.40 | 577,646 | +0.49(+0.79%) |
May 07, 2018 | 61.34 | 62.34 | 60.75 | 61.91 | 476,406 | +0.82(+1.34%) |
May 04, 2018 | 59.68 | 61.43 | 59.21 | 61.09 | 582,050 | +1.07(+1.79%) |
May 03, 2018 | 60.41 | 60.75 | 59.56 | 60.02 | 384,875 | -0.74(-1.21%) |
May 02, 2018 | 60.55 | 61.73 | 60.05 | 60.76 | 571,291 | +0.14(+0.24%) |
May 01, 2018 | 60.05 | 61.12 | 58.95 | 60.61 | 455,241 | +0.46(+0.77%) |
Apr 30, 2018 | 61.21 | 61.52 | 60.13 | 60.15 | 597,912 | -1.13(-1.85%) |
Apr 27, 2018 | 60.51 | 61.75 | 60.51 | 61.28 | 508,982 | +0.76(+1.26%) |
Apr 26, 2018 | 61.59 | 62.11 | 60.37 | 60.52 | 789,885 | -1.45(-2.34%) |
Apr 25, 2018 | 62.78 | 63.63 | 61.03 | 61.97 | 739,659 | -1.52(-2.39%) |
Apr 24, 2018 | 63.06 | 64.31 | 62.80 | 63.49 | 394,834 | +0.43(+0.68%) |
Apr 23, 2018 | 62.71 | 63.35 | 62.45 | 63.06 | 327,970 | +0.61(+0.98%) |
Apr 20, 2018 | 61.76 | 62.47 | 61.68 | 62.45 | 383,645 | +0.79(+1.28%) |
Apr 19, 2018 | 60.54 | 61.89 | 60.54 | 61.66 | 243,289 | +1.30(+2.15%) |
Apr 18, 2018 | 60.25 | 60.71 | 59.81 | 60.36 | 251,982 | +0.28(+0.46%) |
Apr 17, 2018 | 61.47 | 61.49 | 59.62 | 60.09 | 343,983 | -1.10(-1.79%) |
Apr 16, 2018 | 61.07 | 61.39 | 60.63 | 61.18 | 320,871 | +0.54(+0.90%) |
Apr 13, 2018 | 62.18 | 62.18 | 60.31 | 60.64 | 347,041 | -1.03(-1.67%) |
Apr 12, 2018 | 61.19 | 62.02 | 61.02 | 61.67 | 386,328 | +0.86(+1.42%) |
Apr 11, 2018 | 60.84 | 61.02 | 60.33 | 60.81 | 456,988 | -0.23(-0.38%) |
Apr 10, 2018 | 60.62 | 61.23 | 59.95 | 61.04 | 890,141 | +1.62(+2.72%) |
Apr 09, 2018 | 59.67 | 60.80 | 59.34 | 59.42 | 298,557 | +0.04(+0.07%) |
Apr 06, 2018 | 60.45 | 61.13 | 58.55 | 59.38 | 394,029 | -2.02(-3.29%) |
Apr 05, 2018 | 61.63 | 61.67 | 60.87 | 61.40 | 422,203 | +0.35(+0.58%) |
Apr 04, 2018 | 58.90 | 61.23 | 58.64 | 61.05 | 577,159 | +0.98(+1.63%) |
Apr 03, 2018 | 59.83 | 60.63 | 59.16 | 60.07 | 722,015 | +0.64(+1.07%) |
Apr 02, 2018 | 60.35 | 60.74 | 58.74 | 59.43 | 405,571 | -1.44(-2.37%) |
Mar 29, 2018 | 60.87 | 60.87 | 60.87 | 0 | +0.66(+1.10%) | |
Mar 28, 2018 | 59.86 | 60.90 | 59.36 | 60.21 | 325,704 | +0.49(+0.81%) |
Mar 27, 2018 | 61.43 | 61.66 | 59.28 | 59.73 | 451,749 | -1.62(-2.64%) |
Mar 26, 2018 | 60.46 | 61.43 | 59.57 | 61.34 | 453,842 | +1.94(+3.26%) |
Mar 23, 2018 | 61.75 | 61.88 | 59.24 | 59.41 | 462,491 | -2.10(-3.41%) |
Mar 22, 2018 | 63.28 | 63.43 | 61.38 | 61.50 | 328,247 | -2.51(-3.93%) |
Mar 21, 2018 | 64.04 | 64.70 | 63.51 | 64.02 | 315,702 | +0.10(+0.16%) |
Mar 20, 2018 | 64.27 | 64.53 | 63.68 | 63.92 | 266,192 | +0.00(+0.00%) |
Mar 19, 2018 | 64.67 | 64.67 | 63.12 | 63.92 | 228,811 | -0.78(-1.20%) |
Mar 16, 2018 | 64.43 | 65.33 | 64.31 | 64.70 | 1,401,902 | +0.39(+0.61%) |
Mar 15, 2018 | 64.01 | 64.47 | 63.51 | 64.30 | 372,406 | +0.55(+0.87%) |
Mar 14, 2018 | 65.33 | 65.33 | 63.45 | 63.75 | 533,860 | -1.16(-1.79%) |
Mar 13, 2018 | 65.83 | 65.83 | 63.98 | 64.91 | 374,029 | -0.74(-1.13%) |
Mar 12, 2018 | 65.49 | 66.07 | 65.34 | 65.65 | 290,667 | +0.07(+0.11%) |
Mar 09, 2018 | 65.44 | 65.60 | 64.77 | 65.58 | 611,028 | +0.92(+1.42%) |
Mar 08, 2018 | 65.45 | 65.56 | 64.00 | 64.66 | 315,995 | -0.73(-1.11%) |
Mar 07, 2018 | 65.94 | 65.38 | 637,710 | -0.06(-0.09%) | ||
Mar 06, 2018 | 64.73 | 65.89 | 63.79 | 65.44 | 581,417 | +1.00(+1.55%) |
Mar 05, 2018 | 62.79 | 64.75 | 62.28 | 64.44 | 505,161 | +1.11(+1.75%) |
Mar 02, 2018 | 62.12 | 63.59 | 61.23 | 63.33 | 689,596 | +0.82(+1.31%) |