Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.76 | 55.79 | 54.77 | 55.24 | 5,937,668 | -0.62(-1.12%) |
May 30, 2018 | 56.19 | 56.59 | 55.73 | 55.86 | 4,654,483 | -0.29(-0.51%) |
May 29, 2018 | 55.89 | 56.68 | 55.52 | 56.15 | 3,022,984 | +0.03(+0.05%) |
May 25, 2018 | 56.12 | 56.12 | 56.12 | 0 | -0.39(-0.68%) | |
May 24, 2018 | 56.69 | 56.89 | 56.39 | 56.51 | 2,570,268 | -0.04(-0.07%) |
May 23, 2018 | 56.47 | 56.80 | 55.99 | 56.55 | 2,793,783 | -0.16(-0.28%) |
May 22, 2018 | 56.88 | 57.12 | 56.44 | 56.71 | 2,775,402 | -0.01(-0.02%) |
May 21, 2018 | 56.72 | 56.84 | 56.09 | 56.72 | 2,026,005 | +0.26(+0.46%) |
May 18, 2018 | 56.28 | 57.02 | 56.04 | 56.46 | 4,059,426 | +0.25(+0.44%) |
May 17, 2018 | 56.05 | 56.30 | 55.93 | 56.21 | 2,499,000 | +0.15(+0.27%) |
May 16, 2018 | 56.41 | 56.43 | 55.79 | 56.06 | 2,928,752 | +0.16(+0.28%) |
May 15, 2018 | 55.59 | 56.56 | 55.54 | 55.90 | 2,943,791 | -0.09(-0.16%) |
May 14, 2018 | 55.92 | 56.19 | 55.65 | 55.99 | 3,803,362 | +0.07(+0.12%) |
May 11, 2018 | 56.58 | 56.86 | 55.77 | 55.92 | 2,797,475 | -0.46(-0.81%) |
May 10, 2018 | 55.70 | 56.81 | 55.70 | 56.38 | 5,573,770 | +0.53(+0.94%) |
May 09, 2018 | 55.44 | 55.96 | 55.11 | 55.85 | 5,101,472 | +0.73(+1.33%) |
May 08, 2018 | 56.23 | 56.47 | 54.97 | 55.12 | 4,485,018 | -0.95(-1.70%) |
May 07, 2018 | 56.84 | 57.52 | 55.57 | 56.07 | 6,253,838 | -0.71(-1.26%) |
May 04, 2018 | 55.41 | 57.26 | 55.37 | 56.78 | 6,282,763 | +1.33(+2.40%) |
May 03, 2018 | 56.17 | 56.61 | 54.63 | 55.46 | 10,830,564 | -1.04(-1.84%) |
May 02, 2018 | 59.31 | 59.70 | 55.09 | 56.50 | 15,055,542 | -2.44(-4.14%) |
May 01, 2018 | 60.27 | 60.68 | 57.69 | 58.94 | 12,503,979 | -1.07(-1.78%) |
Apr 30, 2018 | 62.27 | 62.47 | 58.80 | 60.01 | 26,390,900 | -3.98(-6.22%) |
Apr 27, 2018 | 63.82 | 65.14 | 63.46 | 63.98 | 8,994,651 | +0.42(+0.66%) |
Apr 26, 2018 | 63.34 | 63.84 | 62.91 | 63.57 | 3,624,833 | +0.17(+0.27%) |
Apr 25, 2018 | 61.96 | 63.79 | 61.80 | 63.40 | 5,451,126 | +1.34(+2.16%) |
Apr 24, 2018 | 62.30 | 62.46 | 61.58 | 62.06 | 2,581,708 | +0.29(+0.47%) |
Apr 23, 2018 | 62.63 | 62.83 | 61.63 | 61.77 | 2,671,425 | -0.79(-1.27%) |
Apr 20, 2018 | 62.74 | 63.04 | 62.41 | 62.57 | 2,853,097 | -0.16(-0.25%) |
Apr 19, 2018 | 62.13 | 63.08 | 62.13 | 62.73 | 2,849,671 | +0.35(+0.56%) |
Apr 18, 2018 | 62.56 | 62.83 | 62.07 | 62.38 | 2,628,248 | -0.12(-0.19%) |
Apr 17, 2018 | 62.48 | 63.10 | 62.05 | 62.50 | 2,981,775 | +0.27(+0.43%) |
Apr 16, 2018 | 61.83 | 62.51 | 61.30 | 62.23 | 1,963,457 | +0.79(+1.29%) |
Apr 13, 2018 | 62.61 | 62.68 | 61.27 | 61.44 | 2,692,325 | -1.06(-1.70%) |
Apr 12, 2018 | 62.57 | 62.95 | 62.41 | 62.50 | 2,400,626 | +0.10(+0.16%) |
Apr 11, 2018 | 62.20 | 63.08 | 62.19 | 62.40 | 4,806,764 | -0.21(-0.33%) |
Apr 10, 2018 | 59.88 | 64.02 | 59.70 | 62.61 | 20,237,250 | +3.36(+5.67%) |
Apr 09, 2018 | 59.27 | 59.91 | 59.19 | 59.24 | 4,218,075 | +0.09(+0.15%) |
Apr 06, 2018 | 59.01 | 59.80 | 58.86 | 59.16 | 3,611,473 | -0.16(-0.27%) |
Apr 05, 2018 | 59.63 | 59.95 | 59.01 | 59.31 | 5,454,763 | +0.06(+0.10%) |
Apr 04, 2018 | 58.56 | 59.59 | 58.42 | 59.25 | 5,587,954 | +0.16(+0.27%) |
Apr 03, 2018 | 59.56 | 59.68 | 58.80 | 59.10 | 3,195,281 | -0.03(-0.05%) |
Apr 02, 2018 | 59.90 | 60.33 | 58.80 | 59.13 | 2,616,821 | -1.41(-2.33%) |
Mar 29, 2018 | 60.53 | 60.53 | 60.53 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 60.05 | 61.20 | 59.86 | 60.36 | 2,611,386 | +0.53(+0.88%) |
Mar 27, 2018 | 61.15 | 61.51 | 59.58 | 59.84 | 2,483,191 | -1.04(-1.71%) |
Mar 26, 2018 | 60.20 | 61.12 | 59.68 | 60.88 | 3,423,549 | +1.64(+2.76%) |
Mar 23, 2018 | 60.91 | 61.25 | 59.24 | 59.24 | 5,180,711 | -1.50(-2.47%) |
Mar 22, 2018 | 61.33 | 61.55 | 60.70 | 60.74 | 4,137,809 | -1.33(-2.14%) |
Mar 21, 2018 | 62.08 | 62.69 | 62.00 | 62.07 | 2,598,980 | -0.19(-0.30%) |
Mar 20, 2018 | 62.79 | 63.58 | 62.17 | 62.26 | 2,569,071 | -0.44(-0.70%) |
Mar 19, 2018 | 64.14 | 64.32 | 62.53 | 62.70 | 3,721,200 | -1.53(-2.38%) |
Mar 16, 2018 | 63.91 | 64.46 | 63.83 | 64.22 | 6,105,318 | +0.05(+0.08%) |
Mar 15, 2018 | 64.17 | 64.98 | 64.07 | 64.17 | 2,701,778 | -0.07(-0.11%) |
Mar 14, 2018 | 64.69 | 64.94 | 63.97 | 64.24 | 3,311,037 | -0.20(-0.31%) |
Mar 13, 2018 | 64.56 | 65.21 | 64.26 | 64.44 | 4,458,045 | +0.43(+0.67%) |
Mar 12, 2018 | 64.97 | 65.18 | 63.89 | 64.01 | 2,990,176 | -0.69(-1.07%) |
Mar 09, 2018 | 64.76 | 65.23 | 64.58 | 64.71 | 3,674,479 | +0.19(+0.29%) |
Mar 08, 2018 | 64.46 | 64.74 | 63.72 | 64.52 | 2,871,270 | +0.50(+0.77%) |
Mar 07, 2018 | 64.46 | 64.02 | 6,539,796 | +0.99(+1.57%) | ||
Mar 06, 2018 | 62.77 | 63.38 | 62.13 | 63.03 | 3,823,028 | +0.60(+0.97%) |
Mar 05, 2018 | 61.50 | 62.60 | 61.50 | 62.43 | 3,409,288 | +0.48(+0.77%) |
Mar 02, 2018 | 61.07 | 62.15 | 60.77 | 61.95 | 5,251,458 | +0.57(+0.92%) |