Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.73 | 60.73 | 59.91 | 60.02 | 363,306 | -0.63(-1.04%) |
May 30, 2018 | 60.10 | 60.89 | 59.91 | 60.65 | 357,706 | +0.70(+1.17%) |
May 29, 2018 | 59.50 | 60.30 | 59.17 | 59.95 | 590,308 | +0.44(+0.75%) |
May 25, 2018 | 59.50 | 59.50 | 59.50 | 0 | -0.22(-0.37%) | |
May 24, 2018 | 59.76 | 59.80 | 59.45 | 59.73 | 360,110 | -0.11(-0.19%) |
May 23, 2018 | 59.62 | 59.91 | 59.32 | 59.84 | 308,715 | +0.26(+0.43%) |
May 22, 2018 | 59.84 | 60.00 | 59.47 | 59.58 | 158,463 | -0.18(-0.31%) |
May 21, 2018 | 59.17 | 59.76 | 58.88 | 59.76 | 252,596 | +0.70(+1.19%) |
May 18, 2018 | 58.91 | 59.06 | 58.51 | 59.06 | 537,760 | +0.07(+0.13%) |
May 17, 2018 | 59.02 | 59.21 | 58.84 | 58.99 | 182,077 | -0.04(-0.06%) |
May 16, 2018 | 59.13 | 59.36 | 58.89 | 59.02 | 226,023 | -0.22(-0.37%) |
May 15, 2018 | 59.21 | 59.71 | 59.02 | 59.25 | 231,667 | -0.22(-0.37%) |
May 14, 2018 | 59.69 | 59.69 | 59.21 | 59.47 | 154,467 | -0.11(-0.19%) |
May 11, 2018 | 59.76 | 59.91 | 59.52 | 59.58 | 206,504 | -0.15(-0.25%) |
May 10, 2018 | 59.50 | 59.91 | 59.32 | 59.73 | 186,371 | +0.48(+0.81%) |
May 09, 2018 | 59.39 | 59.47 | 58.38 | 59.25 | 494,429 | -0.07(-0.12%) |
May 08, 2018 | 60.73 | 60.84 | 59.10 | 59.32 | 527,962 | -1.44(-2.37%) |
May 07, 2018 | 60.76 | 61.06 | 60.39 | 60.76 | 391,317 | +0.00(+0.00%) |
May 04, 2018 | 59.36 | 61.06 | 58.84 | 60.76 | 344,697 | +1.04(+1.73%) |
May 03, 2018 | 59.43 | 60.13 | 58.84 | 59.73 | 263,247 | +0.33(+0.56%) |
May 02, 2018 | 59.65 | 59.84 | 59.21 | 59.39 | 154,699 | -0.41(-0.68%) |
May 01, 2018 | 60.02 | 60.06 | 59.26 | 59.80 | 211,318 | -0.22(-0.37%) |
Apr 30, 2018 | 60.47 | 60.87 | 60.02 | 60.02 | 336,775 | -0.26(-0.43%) |
Apr 27, 2018 | 60.47 | 60.65 | 60.17 | 60.28 | 227,336 | +0.00(+0.00%) |
Apr 26, 2018 | 60.13 | 60.43 | 59.91 | 60.28 | 193,610 | +0.11(+0.18%) |
Apr 25, 2018 | 59.80 | 60.24 | 59.65 | 60.17 | 232,092 | +0.15(+0.25%) |
Apr 24, 2018 | 59.73 | 60.41 | 59.65 | 60.02 | 312,774 | +0.26(+0.43%) |
Apr 23, 2018 | 60.02 | 60.02 | 59.54 | 59.76 | 165,754 | -0.11(-0.19%) |
Apr 20, 2018 | 59.73 | 60.06 | 59.47 | 59.87 | 297,229 | +0.22(+0.37%) |
Apr 19, 2018 | 59.87 | 60.17 | 59.54 | 59.65 | 201,259 | -0.33(-0.55%) |
Apr 18, 2018 | 60.02 | 60.56 | 59.95 | 59.99 | 166,916 | +0.00(+0.00%) |
Apr 17, 2018 | 59.84 | 60.13 | 59.65 | 59.99 | 150,329 | +0.26(+0.43%) |
Apr 16, 2018 | 59.65 | 59.89 | 59.25 | 59.73 | 155,017 | +0.33(+0.56%) |
Apr 13, 2018 | 59.84 | 60.17 | 59.10 | 59.39 | 226,379 | -0.44(-0.74%) |
Apr 12, 2018 | 60.54 | 60.54 | 59.80 | 59.84 | 148,251 | -0.52(-0.86%) |
Apr 11, 2018 | 60.50 | 60.78 | 60.24 | 60.36 | 222,319 | -0.41(-0.67%) |
Apr 10, 2018 | 60.95 | 61.08 | 60.67 | 60.76 | 239,618 | +0.15(+0.24%) |
Apr 09, 2018 | 60.95 | 61.35 | 60.61 | 60.61 | 200,984 | -0.11(-0.18%) |
Apr 06, 2018 | 60.76 | 61.13 | 60.43 | 60.73 | 243,757 | -0.22(-0.36%) |
Apr 05, 2018 | 60.76 | 61.24 | 60.47 | 60.95 | 260,272 | +0.30(+0.49%) |
Apr 04, 2018 | 60.39 | 60.91 | 60.24 | 60.65 | 196,429 | -0.15(-0.24%) |
Apr 03, 2018 | 60.36 | 60.98 | 60.02 | 60.80 | 219,760 | +0.52(+0.86%) |
Apr 02, 2018 | 60.50 | 60.84 | 59.76 | 60.28 | 222,573 | -0.30(-0.49%) |
Mar 29, 2018 | 60.58 | 60.58 | 60.58 | 0 | +0.70(+1.17%) | |
Mar 28, 2018 | 59.76 | 60.13 | 59.50 | 59.87 | 296,613 | +0.30(+0.50%) |
Mar 27, 2018 | 59.62 | 60.06 | 58.99 | 59.58 | 273,704 | -0.04(-0.06%) |
Mar 26, 2018 | 58.84 | 59.84 | 58.28 | 59.62 | 340,503 | +1.00(+1.70%) |
Mar 23, 2018 | 59.16 | 59.45 | 58.62 | 58.62 | 308,840 | -0.22(-0.37%) |
Mar 22, 2018 | 58.83 | 59.66 | 58.73 | 58.83 | 252,881 | -0.18(-0.31%) |
Mar 21, 2018 | 59.12 | 59.34 | 58.78 | 59.01 | 237,644 | -0.04(-0.06%) |
Mar 20, 2018 | 59.16 | 59.45 | 58.91 | 59.05 | 208,591 | -0.07(-0.12%) |
Mar 19, 2018 | 59.59 | 59.70 | 58.65 | 59.12 | 191,843 | -0.58(-0.97%) |
Mar 16, 2018 | 59.19 | 59.84 | 58.80 | 59.70 | 410,253 | +0.72(+1.22%) |
Mar 15, 2018 | 59.45 | 59.66 | 58.58 | 58.98 | 171,851 | -0.47(-0.79%) |
Mar 14, 2018 | 59.34 | 59.91 | 59.30 | 59.45 | 205,058 | +0.25(+0.43%) |
Mar 13, 2018 | 59.05 | 59.36 | 58.94 | 59.19 | 255,127 | +0.32(+0.55%) |
Mar 12, 2018 | 58.22 | 59.23 | 58.22 | 58.87 | 278,844 | +0.83(+1.43%) |
Mar 09, 2018 | 58.04 | 58.08 | 57.39 | 58.04 | 228,973 | +0.04(+0.06%) |
Mar 08, 2018 | 58.08 | 58.24 | 57.54 | 58.00 | 336,103 | +0.14(+0.25%) |
Mar 07, 2018 | 57.97 | 57.86 | 631,430 | +0.47(+0.82%) | ||
Mar 06, 2018 | 57.10 | 57.57 | 56.31 | 57.39 | 357,841 | +0.29(+0.50%) |
Mar 05, 2018 | 56.28 | 57.23 | 56.17 | 57.10 | 355,049 | +1.08(+1.93%) |
Mar 02, 2018 | 55.27 | 56.13 | 54.94 | 56.02 | 354,610 | +0.36(+0.65%) |