Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.27 | 60.83 | 60.19 | 60.60 | 21,133,504 | -0.19(-0.32%) |
May 30, 2018 | 59.11 | 60.91 | 59.09 | 60.79 | 22,289,668 | +2.30(+3.93%) |
May 29, 2018 | 58.29 | 58.72 | 57.83 | 58.49 | 19,633,854 | -0.22(-0.37%) |
May 25, 2018 | 58.71 | 58.71 | 58.71 | 0 | -1.16(-1.94%) | |
May 24, 2018 | 60.68 | 60.68 | 59.63 | 59.87 | 17,912,280 | -1.40(-2.29%) |
May 23, 2018 | 60.38 | 61.33 | 60.10 | 61.27 | 20,299,152 | +0.38(+0.62%) |
May 22, 2018 | 61.49 | 61.65 | 60.68 | 60.89 | 14,416,375 | -0.48(-0.78%) |
May 21, 2018 | 60.96 | 61.42 | 60.80 | 61.37 | 11,827,840 | +0.73(+1.21%) |
May 18, 2018 | 60.83 | 61.01 | 60.61 | 60.64 | 13,448,452 | -0.43(-0.71%) |
May 17, 2018 | 61.31 | 61.37 | 60.74 | 61.07 | 15,047,825 | -0.10(-0.17%) |
May 16, 2018 | 60.98 | 61.20 | 60.54 | 61.18 | 12,829,951 | +0.17(+0.28%) |
May 15, 2018 | 61.05 | 61.18 | 60.71 | 61.01 | 16,885,528 | -0.03(-0.05%) |
May 14, 2018 | 60.94 | 61.40 | 60.87 | 61.04 | 15,889,324 | +0.41(+0.68%) |
May 11, 2018 | 60.55 | 61.14 | 60.35 | 60.63 | 19,776,698 | +0.28(+0.47%) |
May 10, 2018 | 59.54 | 60.39 | 59.44 | 60.34 | 23,973,280 | +1.32(+2.24%) |
May 09, 2018 | 58.32 | 59.25 | 58.30 | 59.02 | 23,214,360 | +1.36(+2.36%) |
May 08, 2018 | 57.45 | 57.71 | 56.39 | 57.66 | 23,604,184 | +0.26(+0.45%) |
May 07, 2018 | 57.40 | 58.39 | 57.15 | 57.40 | 20,419,286 | +0.62(+1.09%) |
May 04, 2018 | 56.21 | 57.02 | 56.07 | 56.78 | 13,390,105 | +0.27(+0.47%) |
May 03, 2018 | 56.41 | 56.56 | 55.68 | 56.52 | 16,577,438 | -0.19(-0.34%) |
May 02, 2018 | 56.45 | 57.03 | 56.34 | 56.71 | 18,801,224 | -0.11(-0.19%) |
May 01, 2018 | 57.05 | 57.05 | 56.10 | 56.82 | 21,980,990 | -0.59(-1.03%) |
Apr 30, 2018 | 57.53 | 58.01 | 57.40 | 57.41 | 20,351,948 | -0.03(-0.05%) |
Apr 27, 2018 | 56.82 | 58.07 | 56.47 | 57.44 | 22,138,320 | -2.27(-3.80%) |
Apr 26, 2018 | 58.78 | 59.74 | 58.72 | 59.71 | 19,697,214 | +1.00(+1.71%) |
Apr 25, 2018 | 57.74 | 58.79 | 57.21 | 58.70 | 18,779,564 | +0.85(+1.47%) |
Apr 24, 2018 | 58.92 | 59.02 | 57.57 | 57.85 | 19,097,830 | -0.90(-1.53%) |
Apr 23, 2018 | 58.27 | 58.78 | 58.15 | 58.75 | 15,884,992 | +0.42(+0.72%) |
Apr 20, 2018 | 58.57 | 58.63 | 57.84 | 58.33 | 16,349,262 | -0.31(-0.53%) |
Apr 19, 2018 | 58.57 | 58.94 | 58.19 | 58.64 | 15,289,601 | +0.15(+0.25%) |
Apr 18, 2018 | 58.36 | 58.89 | 58.29 | 58.50 | 16,333,641 | +0.66(+1.14%) |
Apr 17, 2018 | 57.99 | 58.16 | 57.62 | 57.84 | 14,190,282 | -0.16(-0.27%) |
Apr 16, 2018 | 57.68 | 58.40 | 57.38 | 57.99 | 14,548,231 | +0.52(+0.90%) |
Apr 13, 2018 | 57.45 | 57.74 | 57.30 | 57.48 | 14,795,550 | +0.46(+0.80%) |
Apr 12, 2018 | 57.49 | 57.69 | 56.86 | 57.02 | 17,971,718 | -0.16(-0.27%) |
Apr 11, 2018 | 56.94 | 57.62 | 56.67 | 57.17 | 18,591,434 | +0.27(+0.47%) |
Apr 10, 2018 | 56.18 | 57.42 | 56.16 | 56.91 | 26,123,088 | +1.62(+2.94%) |
Apr 09, 2018 | 55.54 | 55.96 | 55.23 | 55.28 | 15,034,237 | +0.00(+0.00%) |
Apr 06, 2018 | 55.85 | 56.21 | 54.80 | 55.28 | 19,365,732 | -0.85(-1.51%) |
Apr 05, 2018 | 55.42 | 56.35 | 55.39 | 56.13 | 18,847,768 | +0.85(+1.54%) |
Apr 04, 2018 | 54.68 | 55.42 | 54.23 | 55.28 | 17,769,052 | -0.11(-0.20%) |
Apr 03, 2018 | 54.24 | 55.48 | 53.98 | 55.39 | 21,665,136 | +1.33(+2.46%) |
Apr 02, 2018 | 54.84 | 54.94 | 53.28 | 54.07 | 24,228,520 | -1.03(-1.86%) |
Mar 29, 2018 | 55.09 | 55.09 | 55.09 | 0 | +1.33(+2.47%) | |
Mar 28, 2018 | 54.45 | 54.65 | 53.76 | 53.76 | 24,596,546 | -0.66(-1.21%) |
Mar 27, 2018 | 54.64 | 55.30 | 54.11 | 54.42 | 21,421,108 | -0.22(-0.41%) |
Mar 26, 2018 | 54.38 | 54.75 | 53.72 | 54.64 | 20,357,924 | +0.82(+1.52%) |
Mar 23, 2018 | 54.50 | 54.80 | 53.66 | 53.82 | 27,298,832 | -0.45(-0.83%) |
Mar 22, 2018 | 54.95 | 55.16 | 54.19 | 54.27 | 24,011,548 | -1.14(-2.05%) |
Mar 21, 2018 | 54.81 | 55.85 | 54.63 | 55.41 | 20,880,666 | +0.78(+1.42%) |
Mar 20, 2018 | 54.80 | 55.14 | 54.60 | 54.63 | 17,608,504 | -0.12(-0.22%) |
Mar 19, 2018 | 55.38 | 55.39 | 54.54 | 54.75 | 17,258,478 | -0.72(-1.29%) |
Mar 16, 2018 | 54.91 | 55.47 | 54.91 | 55.47 | 43,485,808 | +0.52(+0.94%) |
Mar 15, 2018 | 54.90 | 55.38 | 54.72 | 54.95 | 21,178,646 | +0.61(+1.11%) |
Mar 14, 2018 | 55.11 | 55.22 | 54.29 | 54.35 | 20,070,328 | -0.69(-1.25%) |
Mar 13, 2018 | 55.62 | 55.99 | 54.83 | 55.03 | 18,603,114 | -0.52(-0.94%) |
Mar 12, 2018 | 55.28 | 55.81 | 55.15 | 55.56 | 19,266,448 | +0.50(+0.91%) |
Mar 09, 2018 | 55.25 | 55.42 | 54.80 | 55.05 | 26,698,514 | +0.32(+0.59%) |
Mar 08, 2018 | 55.01 | 55.21 | 54.41 | 54.73 | 26,037,990 | -0.10(-0.19%) |
Mar 07, 2018 | 54.32 | 54.83 | 36,902,988 | -1.42(-2.52%) | ||
Mar 06, 2018 | 56.61 | 56.84 | 56.02 | 56.25 | 14,477,321 | -0.07(-0.12%) |
Mar 05, 2018 | 55.55 | 56.53 | 55.47 | 56.32 | 20,165,408 | +0.53(+0.95%) |
Mar 02, 2018 | 55.30 | 56.02 | 55.00 | 55.79 | 21,167,860 | +0.26(+0.47%) |