Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.40 | 54.47 | 52.87 | 53.31 | 3,029,200 | -0.61(-1.12%) |
May 30, 2018 | 53.57 | 54.19 | 53.23 | 53.91 | 1,924,889 | +0.68(+1.28%) |
May 29, 2018 | 52.77 | 53.45 | 52.77 | 53.23 | 2,544,694 | +0.11(+0.21%) |
May 25, 2018 | 53.12 | 53.12 | 53.12 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 53.36 | 53.44 | 52.57 | 53.20 | 2,157,369 | -0.16(-0.29%) |
May 23, 2018 | 52.84 | 53.55 | 52.60 | 53.36 | 2,069,715 | +0.59(+1.11%) |
May 22, 2018 | 52.47 | 53.01 | 52.32 | 52.77 | 2,856,515 | +0.54(+1.04%) |
May 21, 2018 | 52.31 | 52.61 | 52.08 | 52.23 | 1,603,304 | +0.14(+0.27%) |
May 18, 2018 | 52.24 | 52.31 | 51.73 | 52.09 | 1,779,430 | -0.02(-0.03%) |
May 17, 2018 | 51.83 | 52.31 | 51.72 | 52.11 | 2,605,976 | +0.13(+0.25%) |
May 16, 2018 | 51.93 | 52.32 | 51.81 | 51.98 | 2,213,557 | +0.05(+0.10%) |
May 15, 2018 | 51.76 | 52.30 | 51.51 | 51.92 | 2,791,924 | -0.32(-0.61%) |
May 14, 2018 | 52.77 | 53.16 | 52.17 | 52.24 | 2,411,399 | -0.26(-0.49%) |
May 11, 2018 | 53.03 | 53.14 | 52.18 | 52.50 | 1,592,613 | -0.59(-1.11%) |
May 10, 2018 | 52.70 | 53.26 | 52.22 | 53.09 | 2,862,130 | +0.29(+0.54%) |
May 09, 2018 | 52.23 | 52.82 | 51.87 | 52.81 | 1,920,462 | +0.59(+1.13%) |
May 08, 2018 | 51.75 | 52.59 | 51.30 | 52.22 | 2,775,727 | +0.66(+1.27%) |
May 07, 2018 | 52.30 | 52.79 | 51.13 | 51.56 | 4,777,981 | -0.73(-1.41%) |
May 04, 2018 | 51.60 | 52.41 | 50.80 | 52.30 | 4,771,796 | +0.93(+1.82%) |
May 03, 2018 | 52.43 | 54.73 | 51.29 | 51.36 | 6,498,437 | -1.07(-2.04%) |
May 02, 2018 | 58.83 | 59.06 | 52.04 | 52.43 | 14,378,318 | -9.55(-15.40%) |
May 01, 2018 | 61.59 | 62.05 | 60.85 | 61.98 | 4,044,406 | +0.38(+0.62%) |
Apr 30, 2018 | 62.91 | 62.95 | 61.59 | 61.60 | 3,813,022 | -0.92(-1.47%) |
Apr 27, 2018 | 62.86 | 63.02 | 62.14 | 62.52 | 2,078,921 | -0.16(-0.26%) |
Apr 26, 2018 | 62.71 | 63.23 | 62.42 | 62.68 | 2,307,629 | +0.50(+0.81%) |
Apr 25, 2018 | 61.78 | 62.25 | 61.50 | 62.18 | 1,735,540 | +0.19(+0.31%) |
Apr 24, 2018 | 62.59 | 62.68 | 61.49 | 61.99 | 1,742,132 | -0.20(-0.32%) |
Apr 23, 2018 | 60.83 | 62.21 | 60.73 | 62.19 | 2,860,672 | +1.33(+2.19%) |
Apr 20, 2018 | 63.00 | 63.22 | 60.57 | 60.86 | 5,205,157 | -2.32(-3.67%) |
Apr 19, 2018 | 63.19 | 63.47 | 62.53 | 63.17 | 2,267,591 | -0.15(-0.23%) |
Apr 18, 2018 | 63.55 | 63.87 | 63.27 | 63.32 | 1,308,117 | -0.42(-0.65%) |
Apr 17, 2018 | 63.20 | 63.80 | 62.55 | 63.74 | 1,730,849 | +0.14(+0.22%) |
Apr 16, 2018 | 63.60 | 63.93 | 63.19 | 63.60 | 1,478,699 | +0.49(+0.78%) |
Apr 13, 2018 | 63.83 | 63.99 | 62.95 | 63.10 | 2,386,220 | -0.54(-0.86%) |
Apr 12, 2018 | 63.94 | 64.20 | 63.47 | 63.65 | 1,570,763 | -0.24(-0.38%) |
Apr 11, 2018 | 63.65 | 64.09 | 63.57 | 63.89 | 1,154,918 | -0.09(-0.14%) |
Apr 10, 2018 | 63.63 | 64.09 | 63.27 | 63.98 | 1,321,502 | +0.70(+1.11%) |
Apr 09, 2018 | 63.40 | 64.19 | 62.93 | 63.28 | 1,637,616 | +0.02(+0.03%) |
Apr 06, 2018 | 63.55 | 64.44 | 62.92 | 63.26 | 2,626,098 | -0.62(-0.97%) |
Apr 05, 2018 | 64.48 | 64.61 | 63.76 | 63.88 | 2,442,336 | -0.19(-0.30%) |
Apr 04, 2018 | 62.96 | 64.28 | 62.52 | 64.07 | 4,084,937 | +0.40(+0.62%) |
Apr 03, 2018 | 63.28 | 64.07 | 62.80 | 63.68 | 2,765,038 | +0.48(+0.75%) |
Apr 02, 2018 | 65.12 | 65.25 | 63.05 | 63.20 | 1,865,374 | -1.94(-2.97%) |
Mar 29, 2018 | 65.14 | 65.14 | 65.14 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 64.53 | 66.17 | 64.33 | 65.21 | 2,740,447 | +1.02(+1.59%) |
Mar 27, 2018 | 64.01 | 64.89 | 63.42 | 64.19 | 2,143,472 | +0.28(+0.43%) |
Mar 26, 2018 | 63.12 | 64.20 | 62.72 | 63.91 | 2,989,391 | +1.51(+2.43%) |
Mar 23, 2018 | 64.49 | 64.49 | 62.32 | 62.40 | 3,663,571 | -1.93(-3.00%) |
Mar 22, 2018 | 65.34 | 65.79 | 64.13 | 64.32 | 3,430,473 | -1.44(-2.18%) |
Mar 21, 2018 | 66.46 | 66.63 | 65.54 | 65.76 | 2,324,529 | -0.72(-1.08%) |
Mar 20, 2018 | 68.82 | 69.03 | 66.41 | 66.48 | 2,928,683 | -2.24(-3.26%) |
Mar 19, 2018 | 69.16 | 69.41 | 68.40 | 68.72 | 1,753,974 | -0.62(-0.90%) |
Mar 16, 2018 | 70.63 | 70.71 | 68.42 | 69.34 | 3,862,161 | -1.05(-1.50%) |
Mar 15, 2018 | 69.95 | 70.47 | 69.95 | 70.39 | 2,179,857 | +0.27(+0.38%) |
Mar 14, 2018 | 69.87 | 70.23 | 69.48 | 70.13 | 1,788,836 | +0.55(+0.80%) |
Mar 13, 2018 | 70.39 | 70.39 | 69.42 | 69.57 | 1,707,023 | -0.43(-0.62%) |
Mar 12, 2018 | 70.26 | 70.87 | 69.67 | 70.00 | 1,775,141 | -0.11(-0.16%) |
Mar 09, 2018 | 69.83 | 70.16 | 69.44 | 70.12 | 2,096,270 | +0.47(+0.67%) |
Mar 08, 2018 | 68.04 | 69.77 | 67.91 | 69.65 | 2,738,855 | +1.98(+2.93%) |
Mar 07, 2018 | 67.22 | 67.67 | 1,331,295 | -0.46(-0.67%) | ||
Mar 06, 2018 | 67.74 | 68.22 | 67.49 | 68.13 | 2,233,432 | +0.66(+0.97%) |
Mar 05, 2018 | 67.52 | 67.93 | 66.48 | 67.47 | 2,705,489 | -0.27(-0.40%) |
Mar 02, 2018 | 66.25 | 67.79 | 65.98 | 67.74 | 2,292,580 | +1.65(+2.50%) |