Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 62.33 | 63.20 | 62.23 | 62.46 | 49,815,420 | -0.20(-0.32%) |
May 30, 2018 | 61.90 | 62.74 | 61.65 | 62.65 | 39,451,256 | +1.09(+1.77%) |
May 29, 2018 | 61.55 | 62.25 | 61.10 | 61.56 | 35,580,096 | -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 | 44,135,972 | +0.04(+0.06%) |
May 23, 2018 | 59.51 | 61.32 | 59.50 | 61.30 | 44,682,340 | +1.24(+2.06%) |
May 22, 2018 | 60.58 | 60.84 | 59.46 | 60.07 | 52,328,968 | -0.38(-0.63%) |
May 21, 2018 | 61.85 | 61.88 | 59.52 | 60.45 | 64,673,328 | -0.42(-0.69%) |
May 18, 2018 | 61.83 | 62.46 | 60.82 | 60.87 | 48,859,956 | -0.44(-0.71%) |
May 17, 2018 | 60.91 | 62.25 | 60.74 | 61.31 | 52,464,916 | +0.42(+0.69%) |
May 16, 2018 | 60.39 | 61.51 | 60.02 | 60.89 | 55,934,540 | +0.11(+0.18%) |
May 15, 2018 | 62.57 | 62.59 | 59.77 | 60.78 | 97,262,896 | -2.43(-3.84%) |
May 14, 2018 | 63.38 | 63.98 | 62.96 | 63.20 | 52,820,196 | +0.21(+0.33%) |
May 11, 2018 | 62.56 | 64.30 | 62.01 | 63.00 | 122,671,304 | -1.39(-2.15%) |
May 10, 2018 | 63.84 | 64.47 | 63.66 | 64.38 | 99,929,632 | +1.08(+1.70%) |
May 09, 2018 | 62.17 | 63.33 | 61.90 | 63.31 | 60,209,884 | +1.33(+2.15%) |
May 08, 2018 | 61.55 | 62.00 | 61.06 | 61.97 | 51,142,892 | +0.43(+0.69%) |
May 07, 2018 | 60.22 | 62.12 | 60.12 | 61.55 | 69,443,336 | +2.38(+4.02%) |
May 04, 2018 | 57.38 | 59.20 | 57.21 | 59.17 | 40,470,516 | +1.50(+2.61%) |
May 03, 2018 | 56.33 | 57.93 | 55.88 | 57.67 | 44,708,252 | +1.65(+2.95%) |
May 02, 2018 | 56.18 | 56.63 | 55.75 | 56.01 | 27,076,404 | -0.21(-0.37%) |
May 01, 2018 | 55.58 | 56.24 | 54.99 | 56.22 | 25,567,492 | +0.55(+1.00%) |
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.66 | 33,104,506 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.59 | 56.02 | 40,489,536 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.82 | 54.59 | 55.74 | 37,823,992 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.62 | 59,390,108 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.09 | 54.75 | 41,859,716 | -0.66(-1.20%) |
Apr 23, 2018 | 56.78 | 57.30 | 55.15 | 55.41 | 43,163,244 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.45 | 56.29 | 56.61 | 39,009,632 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.13 | 56.69 | 47,650,368 | -1.81(-3.10%) |
Apr 18, 2018 | 58.29 | 59.21 | 57.61 | 58.50 | 39,492,428 | -0.29(-0.49%) |
Apr 17, 2018 | 57.82 | 59.00 | 57.26 | 58.79 | 45,155,432 | +1.50(+2.61%) |
Apr 16, 2018 | 57.36 | 57.63 | 56.35 | 57.29 | 35,399,908 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.78 | 56.81 | 57.30 | 50,811,252 | -0.77(-1.32%) |
Apr 12, 2018 | 56.93 | 58.24 | 56.48 | 58.06 | 59,874,568 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 55.99 | 46,449,132 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,112,864 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.11 | 53.31 | 50,378,868 | +0.29(+0.54%) |
Apr 06, 2018 | 53.76 | 54.85 | 52.74 | 53.03 | 66,967,996 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,453,912 | -1.20(-2.15%) |
Apr 04, 2018 | 53.22 | 56.10 | 52.97 | 55.99 | 79,624,368 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.78 | 55.77 | 67,358,696 | +1.06(+1.95%) |
Apr 02, 2018 | 56.61 | 58.08 | 53.83 | 54.71 | 93,102,064 | -2.61(-4.55%) |
Mar 29, 2018 | 57.32 | 57.32 | 57.32 | 0 | +2.53(+4.63%) | |
Mar 28, 2018 | 55.47 | 56.77 | 53.71 | 54.78 | 95,508,072 | -1.03(-1.85%) |
Mar 27, 2018 | 61.32 | 61.88 | 54.41 | 55.82 | 142,233,552 | -4.69(-7.76%) |
Mar 26, 2018 | 58.91 | 60.52 | 58.39 | 60.51 | 61,732,452 | +2.85(+4.94%) |
Mar 23, 2018 | 59.99 | 60.02 | 57.55 | 57.66 | 74,304,256 | -2.20(-3.67%) |
Mar 22, 2018 | 60.89 | 61.35 | 59.48 | 59.86 | 55,607,844 | -1.66(-2.70%) |
Mar 21, 2018 | 61.71 | 62.37 | 61.21 | 61.52 | 44,274,856 | -0.25(-0.41%) |
Mar 20, 2018 | 59.68 | 62.16 | 59.68 | 61.77 | 55,989,920 | +2.12(+3.56%) |
Mar 19, 2018 | 61.43 | 61.70 | 58.66 | 59.65 | 72,077,888 | -2.35(-3.78%) |
Mar 16, 2018 | 61.88 | 62.17 | 61.50 | 61.99 | 40,348,876 | +0.28(+0.46%) |
Mar 15, 2018 | 61.70 | 62.52 | 61.29 | 61.71 | 40,592,692 | +0.15(+0.24%) |
Mar 14, 2018 | 61.74 | 62.01 | 60.94 | 61.56 | 51,001,564 | +0.25(+0.42%) |
Mar 13, 2018 | 62.24 | 62.99 | 60.90 | 61.31 | 62,581,440 | -0.51(-0.82%) |
Mar 12, 2018 | 61.13 | 62.62 | 61.05 | 61.82 | 61,088,272 | +1.10(+1.81%) |
Mar 09, 2018 | 60.17 | 60.85 | 60.01 | 60.72 | 51,062,792 | +1.03(+1.72%) |
Mar 08, 2018 | 60.13 | 60.13 | 59.25 | 59.69 | 41,425,724 | -0.16(-0.27%) |
Mar 07, 2018 | 60.38 | 59.86 | 58,678,128 | -0.08(-0.13%) | ||
Mar 06, 2018 | 59.18 | 60.13 | 58.75 | 59.94 | 63,863,960 | +1.61(+2.76%) |
Mar 05, 2018 | 58.04 | 58.72 | 56.81 | 58.32 | 62,611,920 | -0.22(-0.38%) |
Mar 02, 2018 | 56.40 | 58.61 | 54.91 | 58.54 | 92,264,608 | +1.07(+1.86%) |