Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.38 | 54.86 | 53.38 | 54.25 | 61,759,960 | +0.86(+1.61%) |
May 30, 2018 | 53.15 | 53.46 | 52.84 | 53.39 | 22,765,800 | +0.37(+0.71%) |
May 29, 2018 | 53.24 | 53.67 | 52.76 | 53.02 | 37,291,380 | -0.77(-1.43%) |
May 25, 2018 | 53.78 | 53.78 | 53.78 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 53.95 | 54.02 | 53.31 | 53.96 | 15,329,240 | -0.02(-0.04%) |
May 23, 2018 | 53.26 | 54.04 | 53.09 | 53.98 | 21,205,020 | +0.50(+0.93%) |
May 22, 2018 | 54.18 | 54.33 | 53.33 | 53.49 | 21,781,640 | -0.49(-0.91%) |
May 21, 2018 | 53.70 | 54.40 | 53.68 | 53.98 | 20,459,740 | +0.66(+1.24%) |
May 18, 2018 | 53.09 | 53.50 | 53.03 | 53.32 | 31,304,800 | -0.61(-1.13%) |
May 17, 2018 | 53.99 | 54.34 | 53.67 | 53.93 | 20,841,340 | -0.16(-0.29%) |
May 16, 2018 | 53.87 | 54.46 | 53.81 | 54.09 | 21,945,180 | +0.13(+0.24%) |
May 15, 2018 | 54.50 | 54.50 | 53.67 | 53.96 | 29,890,860 | -1.05(-1.91%) |
May 14, 2018 | 55.00 | 55.54 | 54.96 | 55.01 | 30,355,140 | +0.10(+0.18%) |
May 11, 2018 | 54.68 | 55.07 | 54.55 | 54.91 | 25,073,300 | +0.03(+0.06%) |
May 10, 2018 | 54.30 | 55.02 | 54.28 | 54.88 | 28,853,400 | +0.74(+1.37%) |
May 09, 2018 | 52.91 | 54.27 | 52.82 | 54.14 | 40,653,740 | +1.44(+2.74%) |
May 08, 2018 | 52.93 | 53.03 | 52.36 | 52.70 | 24,351,960 | -0.04(-0.08%) |
May 07, 2018 | 52.46 | 53.08 | 52.35 | 52.74 | 29,333,360 | +0.33(+0.63%) |
May 04, 2018 | 50.84 | 52.43 | 50.84 | 52.41 | 38,773,160 | +1.22(+2.39%) |
May 03, 2018 | 50.95 | 51.48 | 50.31 | 51.19 | 36,294,420 | -0.03(-0.06%) |
May 02, 2018 | 51.41 | 52.02 | 51.14 | 51.22 | 32,054,260 | -0.65(-1.25%) |
May 01, 2018 | 50.68 | 51.92 | 50.41 | 51.87 | 28,554,360 | +1.00(+1.96%) |
Apr 30, 2018 | 51.50 | 51.85 | 50.84 | 50.87 | 33,424,000 | -0.64(-1.23%) |
Apr 27, 2018 | 52.30 | 52.48 | 51.28 | 51.50 | 32,395,920 | -0.50(-0.96%) |
Apr 26, 2018 | 51.48 | 52.40 | 50.91 | 52.00 | 41,574,820 | +0.94(+1.85%) |
Apr 25, 2018 | 51.28 | 51.62 | 50.77 | 51.06 | 47,775,480 | +0.06(+0.12%) |
Apr 24, 2018 | 52.60 | 52.85 | 50.53 | 51.00 | 95,184,920 | -2.37(-4.45%) |
Apr 23, 2018 | 53.89 | 54.14 | 53.03 | 53.37 | 46,739,940 | -0.28(-0.51%) |
Apr 20, 2018 | 54.10 | 54.62 | 53.48 | 53.65 | 37,793,720 | -0.74(-1.36%) |
Apr 19, 2018 | 53.47 | 54.71 | 53.41 | 54.38 | 34,940,200 | +0.78(+1.46%) |
Apr 18, 2018 | 53.87 | 53.87 | 53.31 | 53.60 | 26,866,480 | -0.10(-0.19%) |
Apr 17, 2018 | 52.57 | 53.89 | 52.41 | 53.71 | 46,399,760 | +1.81(+3.49%) |
Apr 16, 2018 | 51.85 | 52.16 | 51.34 | 51.90 | 24,157,140 | +0.44(+0.85%) |
Apr 13, 2018 | 52.04 | 52.32 | 51.15 | 51.46 | 24,460,340 | -0.16(-0.31%) |
Apr 12, 2018 | 51.25 | 52.03 | 51.07 | 51.63 | 27,182,380 | +0.63(+1.23%) |
Apr 11, 2018 | 51.40 | 51.57 | 50.79 | 51.00 | 29,656,560 | -0.58(-1.13%) |
Apr 10, 2018 | 51.32 | 51.81 | 50.57 | 51.58 | 40,587,840 | +0.81(+1.59%) |
Apr 09, 2018 | 50.84 | 51.98 | 50.70 | 50.77 | 35,025,900 | +0.42(+0.84%) |
Apr 06, 2018 | 51.00 | 51.57 | 50.15 | 50.35 | 34,928,600 | -1.04(-2.02%) |
Apr 05, 2018 | 52.07 | 52.14 | 51.01 | 51.39 | 26,917,860 | +0.13(+0.26%) |
Apr 04, 2018 | 49.67 | 51.44 | 49.65 | 51.26 | 49,668,760 | +0.59(+1.16%) |
Apr 03, 2018 | 50.70 | 51.05 | 49.70 | 50.67 | 45,488,360 | +0.35(+0.69%) |
Apr 02, 2018 | 51.14 | 51.74 | 49.52 | 50.32 | 53,605,000 | -1.27(-2.45%) |
Mar 29, 2018 | 51.59 | 51.59 | 51.59 | 0 | +1.36(+2.71%) | |
Mar 28, 2018 | 49.90 | 51.21 | 49.03 | 50.23 | 67,379,696 | -0.03(-0.05%) |
Mar 27, 2018 | 53.15 | 53.24 | 49.85 | 50.26 | 61,867,960 | -2.41(-4.57%) |
Mar 26, 2018 | 52.30 | 52.78 | 50.42 | 52.66 | 53,287,240 | +1.58(+3.10%) |
Mar 23, 2018 | 52.35 | 53.17 | 51.06 | 51.08 | 43,133,440 | -1.38(-2.62%) |
Mar 22, 2018 | 54.09 | 54.15 | 52.30 | 52.45 | 53,286,500 | -2.09(-3.83%) |
Mar 21, 2018 | 54.64 | 55.31 | 54.26 | 54.54 | 37,572,900 | -0.34(-0.62%) |
Mar 20, 2018 | 54.95 | 55.26 | 54.17 | 54.89 | 36,637,120 | -0.11(-0.19%) |
Mar 19, 2018 | 56.10 | 54.45 | 54.99 | 56,106,320 | -1.80(-3.16%) | |
Mar 16, 2018 | 57.71 | 57.79 | 56.60 | 56.79 | 61,839,080 | -0.69(-1.20%) |
Mar 15, 2018 | 57.50 | 58.05 | 56.73 | 57.48 | 29,442,040 | +0.00(+0.01%) |
Mar 14, 2018 | 57.26 | 57.93 | 57.07 | 57.47 | 25,826,460 | +0.57(+0.99%) |
Mar 13, 2018 | 58.50 | 58.84 | 56.67 | 56.91 | 38,131,820 | -1.32(-2.26%) |
Mar 12, 2018 | 58.19 | 58.85 | 57.87 | 58.23 | 43,441,540 | +0.22(+0.38%) |
Mar 09, 2018 | 56.80 | 58.04 | 56.62 | 58.00 | 42,560,760 | +1.70(+3.02%) |
Mar 08, 2018 | 55.77 | 56.38 | 55.64 | 56.30 | 26,810,540 | +0.82(+1.47%) |
Mar 07, 2018 | 55.61 | 55.48 | 25,798,740 | +0.73(+1.33%) | ||
Mar 06, 2018 | 54.96 | 55.09 | 54.49 | 54.75 | 30,033,280 | +0.21(+0.38%) |
Mar 05, 2018 | 53.76 | 54.85 | 53.45 | 54.55 | 24,040,020 | +0.60(+1.11%) |
Mar 02, 2018 | 52.65 | 54.10 | 52.41 | 53.95 | 45,431,020 | +0.47(+0.88%) |