Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.55 | 55.58 | 54.56 | 55.03 | 5,960,364 | -0.62(-1.12%) |
May 30, 2018 | 55.98 | 56.37 | 55.52 | 55.65 | 4,672,274 | -0.29(-0.51%) |
May 29, 2018 | 55.68 | 56.46 | 55.30 | 55.94 | 3,034,540 | +0.03(+0.05%) |
May 25, 2018 | 55.91 | 55.91 | 55.91 | 0 | -0.39(-0.68%) | |
May 24, 2018 | 56.47 | 56.68 | 56.17 | 56.29 | 2,580,093 | -0.04(-0.07%) |
May 23, 2018 | 56.25 | 56.59 | 55.78 | 56.33 | 2,804,462 | -0.16(-0.28%) |
May 22, 2018 | 56.67 | 56.90 | 56.22 | 56.49 | 2,786,011 | -0.01(-0.02%) |
May 21, 2018 | 56.50 | 56.63 | 55.88 | 56.50 | 2,033,749 | +0.26(+0.46%) |
May 18, 2018 | 56.06 | 56.81 | 55.83 | 56.24 | 4,074,943 | +0.25(+0.44%) |
May 17, 2018 | 55.84 | 56.08 | 55.72 | 56.00 | 2,508,552 | +0.15(+0.27%) |
May 16, 2018 | 56.19 | 56.21 | 55.58 | 55.85 | 2,939,946 | +0.16(+0.28%) |
May 15, 2018 | 55.38 | 56.34 | 55.32 | 55.69 | 2,955,044 | -0.09(-0.16%) |
May 14, 2018 | 55.71 | 55.98 | 55.44 | 55.78 | 3,817,900 | +0.07(+0.12%) |
May 11, 2018 | 56.36 | 56.65 | 55.56 | 55.71 | 2,808,168 | -0.45(-0.81%) |
May 10, 2018 | 55.49 | 56.60 | 55.49 | 56.16 | 5,595,076 | +0.52(+0.94%) |
May 09, 2018 | 55.23 | 55.75 | 54.90 | 55.64 | 5,120,971 | +0.73(+1.33%) |
May 08, 2018 | 56.02 | 56.25 | 54.76 | 54.91 | 4,502,161 | -0.95(-1.70%) |
May 07, 2018 | 56.63 | 57.30 | 55.35 | 55.86 | 6,277,743 | -0.71(-1.26%) |
May 04, 2018 | 55.20 | 57.04 | 55.16 | 56.57 | 6,306,779 | +1.32(+2.40%) |
May 03, 2018 | 55.96 | 56.39 | 54.42 | 55.24 | 10,871,963 | -1.04(-1.84%) |
May 02, 2018 | 59.09 | 59.47 | 54.88 | 56.28 | 15,113,090 | -2.43(-4.14%) |
May 01, 2018 | 60.04 | 60.45 | 57.47 | 58.71 | 12,551,775 | -1.07(-1.78%) |
Apr 30, 2018 | 62.03 | 62.23 | 58.57 | 59.78 | 26,491,776 | -3.96(-6.22%) |
Apr 27, 2018 | 63.57 | 64.89 | 63.22 | 63.74 | 9,029,032 | +0.41(+0.66%) |
Apr 26, 2018 | 63.10 | 63.60 | 62.67 | 63.33 | 3,638,689 | +0.17(+0.27%) |
Apr 25, 2018 | 61.73 | 63.54 | 61.57 | 63.16 | 5,471,962 | +1.33(+2.16%) |
Apr 24, 2018 | 62.06 | 62.22 | 61.35 | 61.82 | 2,591,576 | +0.29(+0.47%) |
Apr 23, 2018 | 62.39 | 62.59 | 61.40 | 61.54 | 2,681,637 | -0.79(-1.27%) |
Apr 20, 2018 | 62.51 | 62.80 | 62.17 | 62.33 | 2,864,003 | -0.16(-0.25%) |
Apr 19, 2018 | 61.89 | 62.84 | 61.89 | 62.49 | 2,860,564 | +0.35(+0.56%) |
Apr 18, 2018 | 62.32 | 62.59 | 61.83 | 62.14 | 2,638,294 | -0.12(-0.19%) |
Apr 17, 2018 | 62.24 | 62.86 | 61.81 | 62.26 | 2,993,172 | +0.27(+0.43%) |
Apr 16, 2018 | 61.60 | 62.27 | 61.06 | 61.99 | 1,970,962 | +0.79(+1.29%) |
Apr 13, 2018 | 62.37 | 62.44 | 61.04 | 61.20 | 2,702,616 | -1.06(-1.70%) |
Apr 12, 2018 | 62.33 | 62.71 | 62.17 | 62.26 | 2,409,802 | +0.10(+0.16%) |
Apr 11, 2018 | 61.96 | 62.84 | 61.95 | 62.16 | 4,825,138 | -0.21(-0.33%) |
Apr 10, 2018 | 59.65 | 63.78 | 59.47 | 62.37 | 20,314,606 | +3.35(+5.67%) |
Apr 09, 2018 | 59.05 | 59.68 | 58.97 | 59.02 | 4,234,198 | +0.09(+0.15%) |
Apr 06, 2018 | 58.78 | 59.57 | 58.63 | 58.93 | 3,625,278 | -0.16(-0.27%) |
Apr 05, 2018 | 59.40 | 59.72 | 58.78 | 59.09 | 5,475,613 | +0.06(+0.10%) |
Apr 04, 2018 | 58.34 | 59.36 | 58.20 | 59.03 | 5,609,314 | +0.16(+0.27%) |
Apr 03, 2018 | 59.33 | 59.45 | 58.57 | 58.87 | 3,207,495 | -0.03(-0.05%) |
Apr 02, 2018 | 59.67 | 60.10 | 58.57 | 58.90 | 2,626,824 | -1.40(-2.33%) |
Mar 29, 2018 | 60.30 | 60.30 | 60.30 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 59.82 | 60.96 | 59.63 | 60.14 | 2,621,368 | +0.52(+0.88%) |
Mar 27, 2018 | 60.92 | 61.27 | 59.35 | 59.61 | 2,492,682 | -1.04(-1.71%) |
Mar 26, 2018 | 59.97 | 60.89 | 59.45 | 60.65 | 3,436,635 | +1.63(+2.76%) |
Mar 23, 2018 | 60.68 | 61.02 | 59.02 | 59.02 | 5,200,514 | -1.49(-2.47%) |
Mar 22, 2018 | 61.09 | 61.32 | 60.47 | 60.51 | 4,153,625 | -1.32(-2.14%) |
Mar 21, 2018 | 61.84 | 62.45 | 61.77 | 61.83 | 2,608,915 | -0.19(-0.30%) |
Mar 20, 2018 | 62.56 | 63.34 | 61.93 | 62.02 | 2,578,891 | -0.43(-0.70%) |
Mar 19, 2018 | 63.90 | 64.08 | 62.29 | 62.46 | 3,735,424 | -1.52(-2.38%) |
Mar 16, 2018 | 63.66 | 64.22 | 63.58 | 63.98 | 6,128,655 | +0.05(+0.08%) |
Mar 15, 2018 | 63.93 | 64.73 | 63.83 | 63.93 | 2,712,106 | -0.07(-0.11%) |
Mar 14, 2018 | 64.44 | 64.69 | 63.73 | 64.00 | 3,323,693 | -0.20(-0.31%) |
Mar 13, 2018 | 64.31 | 64.97 | 64.02 | 64.20 | 4,475,085 | +0.42(+0.67%) |
Mar 12, 2018 | 64.72 | 64.94 | 63.65 | 63.77 | 3,001,606 | -0.69(-1.07%) |
Mar 09, 2018 | 64.51 | 64.99 | 64.33 | 64.46 | 3,688,525 | +0.19(+0.29%) |
Mar 08, 2018 | 64.22 | 64.49 | 63.47 | 64.27 | 2,882,245 | +0.49(+0.77%) |
Mar 07, 2018 | 64.21 | 63.78 | 6,564,794 | +0.99(+1.57%) | ||
Mar 06, 2018 | 62.54 | 63.14 | 61.89 | 62.79 | 3,837,641 | +0.60(+0.97%) |
Mar 05, 2018 | 61.26 | 62.36 | 61.26 | 62.19 | 3,422,319 | +0.47(+0.77%) |
Mar 02, 2018 | 60.84 | 61.91 | 60.54 | 61.72 | 5,271,531 | +0.56(+0.92%) |