Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.77 | 53.81 | 53.07 | 53.22 | 15,764,390 | -0.23(-0.43%) |
May 30, 2018 | 53.42 | 53.53 | 53.15 | 53.45 | 7,511,813 | +0.28(+0.53%) |
May 29, 2018 | 52.90 | 53.34 | 52.67 | 53.16 | 9,904,233 | -0.04(-0.07%) |
May 25, 2018 | 53.20 | 53.20 | 53.20 | 0 | -0.12(-0.22%) | |
May 24, 2018 | 53.72 | 53.92 | 52.96 | 53.32 | 6,195,519 | -0.51(-0.94%) |
May 23, 2018 | 53.19 | 53.99 | 53.18 | 53.83 | 6,450,486 | +0.27(+0.50%) |
May 22, 2018 | 53.67 | 54.24 | 53.30 | 53.56 | 7,865,220 | +0.16(+0.30%) |
May 21, 2018 | 53.81 | 54.13 | 53.10 | 53.40 | 7,602,092 | -0.31(-0.57%) |
May 18, 2018 | 53.37 | 54.08 | 53.17 | 53.71 | 8,025,009 | +0.33(+0.62%) |
May 17, 2018 | 52.98 | 53.79 | 52.98 | 53.38 | 7,530,803 | +0.04(+0.07%) |
May 16, 2018 | 52.90 | 53.68 | 52.90 | 53.34 | 8,362,573 | +0.44(+0.84%) |
May 15, 2018 | 52.74 | 53.34 | 52.62 | 52.89 | 9,475,226 | -0.05(-0.09%) |
May 14, 2018 | 52.40 | 53.44 | 52.26 | 52.94 | 7,818,970 | +0.70(+1.35%) |
May 11, 2018 | 51.50 | 52.70 | 51.20 | 52.24 | 12,682,815 | +0.62(+1.21%) |
May 10, 2018 | 52.12 | 52.19 | 51.49 | 51.61 | 8,373,982 | -0.25(-0.49%) |
May 09, 2018 | 51.29 | 52.18 | 51.03 | 51.87 | 9,955,946 | +0.37(+0.72%) |
May 08, 2018 | 51.31 | 51.85 | 50.96 | 51.50 | 11,364,662 | +0.27(+0.52%) |
May 07, 2018 | 51.88 | 52.06 | 50.87 | 51.23 | 16,723,205 | -0.43(-0.83%) |
May 04, 2018 | 51.39 | 51.88 | 51.09 | 51.65 | 11,589,086 | +0.18(+0.35%) |
May 03, 2018 | 52.59 | 52.78 | 50.75 | 51.47 | 19,071,604 | -1.33(-2.53%) |
May 02, 2018 | 53.90 | 54.29 | 52.13 | 52.81 | 32,702,188 | -4.48(-7.83%) |
May 01, 2018 | 57.08 | 57.50 | 56.68 | 57.29 | 7,818,179 | +0.26(+0.46%) |
Apr 30, 2018 | 58.48 | 58.60 | 56.98 | 57.03 | 10,471,677 | -1.29(-2.21%) |
Apr 27, 2018 | 58.36 | 58.58 | 57.72 | 58.32 | 6,371,439 | -0.03(-0.05%) |
Apr 26, 2018 | 57.86 | 58.68 | 56.92 | 58.35 | 8,031,012 | +0.51(+0.89%) |
Apr 25, 2018 | 57.47 | 58.08 | 57.22 | 57.84 | 8,023,942 | +0.42(+0.73%) |
Apr 24, 2018 | 58.49 | 58.67 | 57.05 | 57.42 | 7,044,851 | -1.02(-1.74%) |
Apr 23, 2018 | 58.49 | 58.68 | 57.92 | 58.44 | 6,350,555 | +0.24(+0.42%) |
Apr 20, 2018 | 58.74 | 58.76 | 57.78 | 58.19 | 6,587,968 | -0.58(-0.99%) |
Apr 19, 2018 | 59.55 | 59.94 | 58.29 | 58.78 | 5,012,801 | -0.98(-1.64%) |
Apr 18, 2018 | 59.72 | 60.06 | 59.42 | 59.76 | 3,854,838 | +0.17(+0.28%) |
Apr 17, 2018 | 59.18 | 59.96 | 58.89 | 59.59 | 5,511,693 | +0.62(+1.04%) |
Apr 16, 2018 | 59.91 | 59.99 | 58.62 | 58.97 | 5,978,522 | -0.42(-0.70%) |
Apr 13, 2018 | 59.66 | 59.88 | 59.11 | 59.39 | 5,613,236 | -0.06(-0.09%) |
Apr 12, 2018 | 59.08 | 60.21 | 59.08 | 59.45 | 6,152,294 | +0.76(+1.29%) |
Apr 11, 2018 | 58.97 | 59.38 | 58.59 | 58.69 | 9,941,852 | -0.54(-0.92%) |
Apr 10, 2018 | 58.88 | 59.60 | 58.26 | 59.23 | 7,483,911 | +0.96(+1.65%) |
Apr 09, 2018 | 58.33 | 59.46 | 57.76 | 58.27 | 8,084,850 | +0.31(+0.53%) |
Apr 06, 2018 | 58.65 | 59.46 | 57.41 | 57.96 | 8,155,664 | -1.11(-1.88%) |
Apr 05, 2018 | 59.95 | 59.99 | 58.57 | 59.08 | 7,827,430 | -0.46(-0.77%) |
Apr 04, 2018 | 57.60 | 59.76 | 57.49 | 59.53 | 9,945,155 | +1.30(+2.24%) |
Apr 03, 2018 | 57.99 | 58.40 | 56.87 | 58.23 | 7,582,586 | +0.48(+0.83%) |
Apr 02, 2018 | 59.16 | 59.29 | 56.75 | 57.75 | 10,429,029 | -1.78(-2.98%) |
Mar 29, 2018 | 59.53 | 59.53 | 59.53 | 0 | +0.48(+0.82%) | |
Mar 28, 2018 | 58.58 | 59.80 | 58.35 | 59.04 | 8,216,963 | +0.53(+0.90%) |
Mar 27, 2018 | 59.99 | 60.13 | 58.07 | 58.52 | 8,068,768 | -1.13(-1.89%) |
Mar 26, 2018 | 58.56 | 59.78 | 58.09 | 59.64 | 9,335,100 | +2.13(+3.71%) |
Mar 23, 2018 | 59.52 | 59.71 | 57.43 | 57.51 | 11,739,040 | -2.16(-3.61%) |
Mar 22, 2018 | 59.89 | 60.61 | 59.25 | 59.67 | 9,954,541 | -0.73(-1.20%) |
Mar 21, 2018 | 60.59 | 61.14 | 60.17 | 60.39 | 7,379,304 | -0.34(-0.56%) |
Mar 20, 2018 | 61.10 | 61.35 | 60.57 | 60.73 | 7,343,533 | -0.21(-0.34%) |
Mar 19, 2018 | 62.62 | 62.77 | 60.24 | 60.94 | 11,293,261 | -2.02(-3.21%) |
Mar 16, 2018 | 63.10 | 63.88 | 62.69 | 62.96 | 12,113,932 | +0.18(+0.29%) |
Mar 15, 2018 | 63.61 | 63.86 | 62.59 | 62.78 | 7,531,302 | -0.81(-1.27%) |
Mar 14, 2018 | 64.33 | 64.74 | 63.42 | 63.58 | 8,325,373 | -0.49(-0.76%) |
Mar 13, 2018 | 63.61 | 64.85 | 63.61 | 64.07 | 9,704,734 | +0.52(+0.81%) |
Mar 12, 2018 | 63.45 | 63.77 | 63.05 | 63.55 | 9,585,362 | +0.27(+0.42%) |
Mar 09, 2018 | 63.11 | 63.55 | 62.71 | 63.29 | 8,960,869 | +0.51(+0.81%) |
Mar 08, 2018 | 62.69 | 63.25 | 62.19 | 62.78 | 7,264,532 | +0.06(+0.10%) |
Mar 07, 2018 | 62.84 | 62.71 | 8,564,943 | +0.53(+0.84%) | ||
Mar 06, 2018 | 61.62 | 62.75 | 61.52 | 62.19 | 9,799,341 | +1.10(+1.80%) |
Mar 05, 2018 | 61.33 | 61.69 | 60.48 | 61.09 | 13,370,987 | -0.60(-0.98%) |
Mar 02, 2018 | 60.24 | 61.85 | 59.90 | 61.70 | 8,450,538 | +0.91(+1.50%) |