Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.34 | 63.20 | 62.23 | 62.46 | 49,813,740 | -0.20(-0.32%) |
May 30, 2018 | 61.90 | 62.74 | 61.66 | 62.66 | 39,449,924 | +1.09(+1.77%) |
May 29, 2018 | 61.56 | 62.25 | 61.10 | 61.57 | 35,578,896 | -0.17(-0.28%) |
May 25, 2018 | 61.74 | 61.74 | 61.74 | 0 | +0.39(+0.64%) | |
May 24, 2018 | 61.27 | 61.77 | 60.74 | 61.34 | 44,134,484 | +0.04(+0.06%) |
May 23, 2018 | 59.51 | 61.32 | 59.50 | 61.31 | 44,680,832 | +1.24(+2.06%) |
May 22, 2018 | 60.59 | 60.84 | 59.46 | 60.07 | 52,327,204 | -0.38(-0.63%) |
May 21, 2018 | 61.85 | 61.88 | 59.52 | 60.45 | 64,671,148 | -0.42(-0.69%) |
May 18, 2018 | 61.83 | 62.46 | 60.82 | 60.87 | 48,858,308 | -0.44(-0.71%) |
May 17, 2018 | 60.91 | 62.25 | 60.75 | 61.31 | 52,463,148 | +0.42(+0.69%) |
May 16, 2018 | 60.39 | 61.51 | 60.02 | 60.89 | 55,932,652 | +0.11(+0.18%) |
May 15, 2018 | 62.57 | 62.60 | 59.77 | 60.78 | 97,259,616 | -2.43(-3.84%) |
May 14, 2018 | 63.38 | 63.98 | 62.97 | 63.20 | 52,818,416 | +0.21(+0.33%) |
May 11, 2018 | 62.57 | 64.30 | 62.01 | 63.00 | 122,667,168 | -1.39(-2.15%) |
May 10, 2018 | 63.84 | 64.48 | 63.66 | 64.38 | 99,926,264 | +1.08(+1.70%) |
May 09, 2018 | 62.18 | 63.33 | 61.90 | 63.31 | 60,207,856 | +1.33(+2.15%) |
May 08, 2018 | 61.55 | 62.00 | 61.06 | 61.98 | 51,141,168 | +0.43(+0.69%) |
May 07, 2018 | 60.22 | 62.12 | 60.12 | 61.55 | 69,440,992 | +2.38(+4.02%) |
May 04, 2018 | 57.38 | 59.20 | 57.21 | 59.17 | 40,469,152 | +1.50(+2.61%) |
May 03, 2018 | 56.33 | 57.93 | 55.88 | 57.67 | 44,706,744 | +1.65(+2.95%) |
May 02, 2018 | 56.18 | 56.63 | 55.75 | 56.01 | 27,075,492 | -0.21(-0.37%) |
May 01, 2018 | 55.58 | 56.25 | 55.00 | 56.22 | 25,566,630 | +0.55(+1.00%) |
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.67 | 33,103,390 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.60 | 56.02 | 40,488,168 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.83 | 54.59 | 55.74 | 37,822,720 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.63 | 59,388,108 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.10 | 54.75 | 41,858,304 | -0.66(-1.20%) |
Apr 23, 2018 | 56.79 | 57.30 | 55.15 | 55.41 | 43,161,792 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.45 | 56.30 | 56.61 | 39,008,316 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.14 | 56.69 | 47,648,760 | -1.81(-3.10%) |
Apr 18, 2018 | 58.29 | 59.22 | 57.61 | 58.50 | 39,491,096 | -0.29(-0.49%) |
Apr 17, 2018 | 57.82 | 59.01 | 57.26 | 58.79 | 45,153,908 | +1.50(+2.61%) |
Apr 16, 2018 | 57.37 | 57.63 | 56.35 | 57.30 | 35,398,716 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.79 | 56.82 | 57.30 | 50,809,540 | -0.77(-1.32%) |
Apr 12, 2018 | 56.93 | 58.24 | 56.49 | 58.07 | 59,872,552 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 56.00 | 46,447,568 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,110,264 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.12 | 53.32 | 50,377,172 | +0.29(+0.54%) |
Apr 06, 2018 | 53.77 | 54.85 | 52.74 | 53.03 | 66,965,740 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,451,536 | -1.20(-2.15%) |
Apr 04, 2018 | 53.22 | 56.10 | 52.97 | 56.00 | 79,621,680 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.79 | 55.78 | 67,356,424 | +1.06(+1.95%) |
Apr 02, 2018 | 56.62 | 58.08 | 53.83 | 54.71 | 93,098,920 | -2.61(-4.55%) |
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.78 | 53.71 | 54.79 | 95,504,848 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.88 | 54.41 | 55.82 | 142,228,752 | -4.69(-7.76%) |
Mar 26, 2018 | 58.91 | 60.52 | 58.39 | 60.51 | 61,730,372 | +2.85(+4.94%) |
Mar 23, 2018 | 60.00 | 60.02 | 57.55 | 57.66 | 74,301,752 | -2.20(-3.67%) |
Mar 22, 2018 | 60.89 | 61.35 | 59.49 | 59.86 | 55,605,968 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.22 | 61.52 | 44,273,364 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,988,032 | +2.12(+3.56%) |
Mar 19, 2018 | 61.43 | 61.71 | 58.66 | 59.65 | 72,075,456 | -2.35(-3.78%) |
Mar 16, 2018 | 61.88 | 62.18 | 61.50 | 62.00 | 40,347,516 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.53 | 61.29 | 61.71 | 40,591,324 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.57 | 50,999,844 | +0.26(+0.42%) |
Mar 13, 2018 | 62.25 | 62.99 | 60.90 | 61.31 | 62,579,328 | -0.51(-0.82%) |
Mar 12, 2018 | 61.14 | 62.62 | 61.05 | 61.82 | 61,086,212 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.01 | 60.72 | 51,061,068 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,424,328 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.86 | 58,676,148 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.75 | 59.94 | 63,861,804 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.81 | 58.33 | 62,609,808 | -0.22(-0.38%) |
Mar 02, 2018 | 56.40 | 58.61 | 54.91 | 58.55 | 92,261,496 | +1.07(+1.86%) |