Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.55 | 56.61 | 55.53 | 55.57 | 6,893,608 | -1.10(-1.94%) |
May 30, 2018 | 55.75 | 56.90 | 55.00 | 56.67 | 5,867,500 | +1.16(+2.08%) |
May 29, 2018 | 55.46 | 56.41 | 55.18 | 55.51 | 5,811,393 | -0.22(-0.39%) |
May 25, 2018 | 55.73 | 55.73 | 55.73 | 0 | -1.99(-3.46%) | |
May 24, 2018 | 57.72 | 59.32 | 56.76 | 57.73 | 20,181,054 | -4.11(-6.65%) |
May 23, 2018 | 61.13 | 62.34 | 60.78 | 61.84 | 5,814,313 | +0.39(+0.64%) |
May 22, 2018 | 64.27 | 64.31 | 61.19 | 61.45 | 5,943,012 | -2.30(-3.61%) |
May 21, 2018 | 64.23 | 64.64 | 63.62 | 63.75 | 4,381,236 | +0.04(+0.06%) |
May 18, 2018 | 63.96 | 64.57 | 63.40 | 63.71 | 3,384,089 | -0.43(-0.67%) |
May 17, 2018 | 64.22 | 64.80 | 64.02 | 64.14 | 3,078,157 | +0.22(+0.34%) |
May 16, 2018 | 64.28 | 65.05 | 63.79 | 63.92 | 3,655,190 | -0.07(-0.11%) |
May 15, 2018 | 63.43 | 64.39 | 63.04 | 64.00 | 2,713,294 | +0.29(+0.45%) |
May 14, 2018 | 63.43 | 64.12 | 63.33 | 63.71 | 2,903,379 | +0.38(+0.60%) |
May 11, 2018 | 62.30 | 63.74 | 62.05 | 63.33 | 2,562,254 | +0.77(+1.24%) |
May 10, 2018 | 62.42 | 62.67 | 61.82 | 62.56 | 3,142,403 | +0.50(+0.80%) |
May 09, 2018 | 61.65 | 62.30 | 61.12 | 62.06 | 2,546,582 | +0.48(+0.78%) |
May 08, 2018 | 61.37 | 61.78 | 61.07 | 61.58 | 2,572,067 | +0.11(+0.17%) |
May 07, 2018 | 62.19 | 62.44 | 60.97 | 61.47 | 2,272,694 | -0.59(-0.94%) |
May 04, 2018 | 60.94 | 62.43 | 60.80 | 62.06 | 2,673,494 | +0.99(+1.61%) |
May 03, 2018 | 61.52 | 61.52 | 60.20 | 61.07 | 3,382,768 | -0.70(-1.13%) |
May 02, 2018 | 61.50 | 62.14 | 60.99 | 61.77 | 2,760,826 | +0.40(+0.65%) |
May 01, 2018 | 62.05 | 62.21 | 60.41 | 61.37 | 4,480,945 | -0.94(-1.50%) |
Apr 30, 2018 | 63.10 | 63.69 | 62.17 | 62.31 | 3,780,326 | -0.42(-0.66%) |
Apr 27, 2018 | 61.81 | 62.90 | 61.67 | 62.73 | 3,010,049 | +1.16(+1.88%) |
Apr 26, 2018 | 60.83 | 61.90 | 60.54 | 61.57 | 3,212,436 | +1.01(+1.67%) |
Apr 25, 2018 | 59.35 | 60.76 | 59.31 | 60.56 | 3,250,878 | +0.99(+1.65%) |
Apr 24, 2018 | 59.95 | 60.45 | 59.01 | 59.58 | 3,558,961 | -0.27(-0.45%) |
Apr 23, 2018 | 59.02 | 60.02 | 59.01 | 59.84 | 2,391,600 | +0.98(+1.66%) |
Apr 20, 2018 | 60.17 | 60.41 | 58.58 | 58.87 | 4,185,593 | -0.85(-1.42%) |
Apr 19, 2018 | 60.94 | 61.33 | 59.37 | 59.71 | 4,111,918 | -1.68(-2.73%) |
Apr 18, 2018 | 60.66 | 61.72 | 60.55 | 61.39 | 5,522,428 | +2.16(+3.64%) |
Apr 17, 2018 | 59.31 | 59.71 | 58.66 | 59.23 | 2,574,711 | +0.68(+1.17%) |
Apr 16, 2018 | 58.57 | 59.12 | 58.08 | 58.55 | 3,088,201 | +0.64(+1.10%) |
Apr 13, 2018 | 58.61 | 59.68 | 57.67 | 57.91 | 3,408,286 | -0.14(-0.24%) |
Apr 12, 2018 | 58.08 | 58.56 | 57.93 | 58.05 | 3,116,136 | +0.32(+0.55%) |
Apr 11, 2018 | 57.95 | 58.70 | 57.61 | 57.74 | 1,952,021 | -0.66(-1.13%) |
Apr 10, 2018 | 57.63 | 58.75 | 57.34 | 58.39 | 2,683,495 | +1.55(+2.72%) |
Apr 09, 2018 | 57.76 | 58.22 | 56.84 | 56.85 | 3,687,379 | -0.55(-0.95%) |
Apr 06, 2018 | 58.38 | 59.12 | 57.08 | 57.39 | 3,933,983 | -1.33(-2.26%) |
Apr 05, 2018 | 59.49 | 59.56 | 58.57 | 58.72 | 3,600,190 | -0.60(-1.02%) |
Apr 04, 2018 | 56.46 | 59.57 | 56.29 | 59.32 | 4,697,119 | +2.05(+3.58%) |
Apr 03, 2018 | 56.38 | 57.55 | 56.37 | 57.27 | 3,209,028 | +1.16(+2.06%) |
Apr 02, 2018 | 56.89 | 57.34 | 55.36 | 56.11 | 3,658,360 | -0.87(-1.53%) |
Mar 29, 2018 | 56.99 | 56.99 | 56.99 | 0 | +1.16(+2.09%) | |
Mar 28, 2018 | 55.44 | 56.72 | 55.29 | 55.82 | 4,660,348 | +0.67(+1.21%) |
Mar 27, 2018 | 56.72 | 56.73 | 54.87 | 55.15 | 3,805,591 | -1.44(-2.55%) |
Mar 26, 2018 | 55.28 | 56.95 | 55.19 | 56.60 | 4,300,485 | +2.30(+4.24%) |
Mar 23, 2018 | 54.90 | 55.82 | 54.27 | 54.29 | 4,083,491 | -0.46(-0.85%) |
Mar 22, 2018 | 55.28 | 55.67 | 54.54 | 54.76 | 3,914,569 | -0.97(-1.74%) |
Mar 21, 2018 | 56.60 | 56.84 | 55.70 | 55.72 | 4,327,072 | -0.94(-1.65%) |
Mar 20, 2018 | 55.26 | 56.81 | 55.26 | 56.66 | 4,919,088 | +1.22(+2.20%) |
Mar 19, 2018 | 56.28 | 56.43 | 55.25 | 55.44 | 4,079,861 | -0.97(-1.72%) |
Mar 16, 2018 | 55.83 | 56.73 | 55.53 | 56.41 | 6,767,307 | +0.60(+1.07%) |
Mar 15, 2018 | 56.47 | 56.90 | 55.77 | 55.81 | 4,684,143 | -0.74(-1.30%) |
Mar 14, 2018 | 58.21 | 58.23 | 56.43 | 56.55 | 6,375,232 | -1.31(-2.27%) |
Mar 13, 2018 | 58.75 | 59.34 | 57.58 | 57.86 | 4,483,118 | -0.43(-0.74%) |
Mar 12, 2018 | 59.72 | 60.03 | 57.11 | 58.29 | 3,883,994 | -1.43(-2.40%) |
Mar 09, 2018 | 59.76 | 59.83 | 58.41 | 59.72 | 4,099,062 | +0.46(+0.78%) |
Mar 08, 2018 | 59.93 | 60.07 | 58.77 | 59.26 | 4,481,186 | -0.32(-0.53%) |
Mar 07, 2018 | 58.96 | 59.57 | 6,790,453 | -2.53(-4.08%) | ||
Mar 06, 2018 | 60.98 | 62.55 | 60.98 | 62.10 | 5,371,704 | +1.38(+2.28%) |
Mar 05, 2018 | 58.94 | 61.09 | 58.65 | 60.72 | 7,574,276 | +1.63(+2.77%) |
Mar 02, 2018 | 60.55 | 60.82 | 58.46 | 59.09 | 8,565,132 | -1.83(-3.00%) |