Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.26 | 55.28 | 54.12 | 54.28 | 5,502,915 | -1.12(-2.02%) |
May 30, 2018 | 54.84 | 55.60 | 54.60 | 55.39 | 5,118,787 | +0.71(+1.31%) |
May 29, 2018 | 54.77 | 55.12 | 54.51 | 54.68 | 5,850,997 | -0.16(-0.30%) |
May 25, 2018 | 54.84 | 54.84 | 54.84 | 0 | +1.08(+2.02%) | |
May 24, 2018 | 53.97 | 54.30 | 53.64 | 53.76 | 3,991,571 | -0.20(-0.37%) |
May 23, 2018 | 53.68 | 54.21 | 53.54 | 53.96 | 3,963,164 | +0.27(+0.50%) |
May 22, 2018 | 53.75 | 54.13 | 53.58 | 53.69 | 4,806,658 | +0.14(+0.26%) |
May 21, 2018 | 53.76 | 53.97 | 53.48 | 53.55 | 5,179,677 | +0.03(+0.05%) |
May 18, 2018 | 53.61 | 53.65 | 53.17 | 53.53 | 5,865,424 | -0.06(-0.11%) |
May 17, 2018 | 53.52 | 53.66 | 53.18 | 53.59 | 4,743,629 | +0.17(+0.32%) |
May 16, 2018 | 53.02 | 53.69 | 52.91 | 53.42 | 4,432,670 | +0.38(+0.71%) |
May 15, 2018 | 53.16 | 53.25 | 52.72 | 53.04 | 7,640,573 | -0.34(-0.63%) |
May 14, 2018 | 53.94 | 54.06 | 53.23 | 53.37 | 6,213,185 | -0.58(-1.07%) |
May 11, 2018 | 54.03 | 54.63 | 53.77 | 53.95 | 4,666,376 | +0.20(+0.37%) |
May 10, 2018 | 53.65 | 53.99 | 53.39 | 53.75 | 4,691,499 | +0.49(+0.92%) |
May 09, 2018 | 53.79 | 53.91 | 53.12 | 53.26 | 5,820,205 | -0.32(-0.59%) |
May 08, 2018 | 54.21 | 54.43 | 53.54 | 53.58 | 6,000,810 | -0.46(-0.86%) |
May 07, 2018 | 54.95 | 55.07 | 54.02 | 54.04 | 4,994,203 | -0.77(-1.40%) |
May 04, 2018 | 54.55 | 55.08 | 54.48 | 54.81 | 4,538,496 | +0.34(+0.62%) |
May 03, 2018 | 54.24 | 54.84 | 54.09 | 54.47 | 7,532,099 | +0.15(+0.29%) |
May 02, 2018 | 55.70 | 55.79 | 54.22 | 54.32 | 9,297,947 | -1.60(-2.86%) |
May 01, 2018 | 55.73 | 56.25 | 55.60 | 55.92 | 5,756,526 | -0.20(-0.35%) |
Apr 30, 2018 | 56.71 | 56.91 | 55.91 | 56.12 | 8,596,261 | -1.16(-2.03%) |
Apr 27, 2018 | 56.68 | 57.74 | 55.78 | 57.28 | 7,601,140 | -0.01(-0.02%) |
Apr 26, 2018 | 57.11 | 57.54 | 56.99 | 57.29 | 5,649,659 | +0.15(+0.27%) |
Apr 25, 2018 | 57.12 | 57.69 | 56.99 | 57.13 | 4,893,293 | -0.19(-0.33%) |
Apr 24, 2018 | 57.37 | 57.56 | 56.65 | 57.32 | 5,817,376 | +0.22(+0.39%) |
Apr 23, 2018 | 57.81 | 57.94 | 56.79 | 57.10 | 8,854,311 | -0.99(-1.70%) |
Apr 20, 2018 | 59.85 | 60.01 | 58.01 | 58.09 | 10,039,521 | -1.94(-3.22%) |
Apr 19, 2018 | 61.05 | 61.06 | 59.74 | 60.02 | 6,436,120 | -1.63(-2.64%) |
Apr 18, 2018 | 61.84 | 62.10 | 61.61 | 61.65 | 4,490,521 | -0.13(-0.21%) |
Apr 17, 2018 | 62.02 | 62.03 | 61.44 | 61.78 | 3,866,878 | -0.18(-0.29%) |
Apr 16, 2018 | 61.54 | 62.03 | 61.33 | 61.96 | 4,781,813 | +0.72(+1.17%) |
Apr 13, 2018 | 60.73 | 61.29 | 60.65 | 61.24 | 4,499,030 | +0.56(+0.93%) |
Apr 12, 2018 | 61.16 | 61.45 | 60.60 | 60.67 | 3,135,686 | -0.38(-0.62%) |
Apr 11, 2018 | 61.20 | 61.49 | 60.77 | 61.05 | 4,768,640 | -0.30(-0.49%) |
Apr 10, 2018 | 61.25 | 61.59 | 60.87 | 61.35 | 3,512,866 | +0.27(+0.43%) |
Apr 09, 2018 | 61.58 | 61.58 | 60.90 | 61.08 | 3,116,024 | -0.19(-0.31%) |
Apr 06, 2018 | 61.28 | 61.93 | 60.84 | 61.27 | 3,417,077 | -0.15(-0.24%) |
Apr 05, 2018 | 61.30 | 61.72 | 61.03 | 61.42 | 3,850,403 | +0.14(+0.22%) |
Apr 04, 2018 | 60.31 | 61.59 | 60.14 | 61.28 | 4,173,194 | +0.60(+0.99%) |
Apr 03, 2018 | 60.13 | 60.78 | 59.84 | 60.68 | 4,346,447 | +0.68(+1.14%) |
Apr 02, 2018 | 61.00 | 61.30 | 59.80 | 60.00 | 4,804,677 | -1.31(-2.13%) |
Mar 29, 2018 | 61.31 | 61.31 | 61.31 | 0 | +0.75(+1.24%) | |
Mar 28, 2018 | 59.48 | 60.78 | 59.48 | 60.55 | 4,880,693 | +1.30(+2.19%) |
Mar 27, 2018 | 58.32 | 59.74 | 58.32 | 59.25 | 4,396,519 | +0.93(+1.60%) |
Mar 26, 2018 | 58.91 | 59.11 | 58.04 | 58.32 | 3,824,589 | -0.16(-0.28%) |
Mar 23, 2018 | 58.95 | 59.42 | 58.38 | 58.48 | 4,377,202 | -0.38(-0.64%) |
Mar 22, 2018 | 58.63 | 59.51 | 58.63 | 58.86 | 4,812,690 | +0.11(+0.19%) |
Mar 21, 2018 | 59.56 | 59.59 | 58.66 | 58.75 | 4,892,560 | -0.86(-1.43%) |
Mar 20, 2018 | 60.06 | 60.32 | 59.30 | 59.60 | 2,809,923 | -0.32(-0.53%) |
Mar 19, 2018 | 59.84 | 60.98 | 59.68 | 59.92 | 4,415,952 | +0.38(+0.63%) |
Mar 16, 2018 | 59.55 | 59.84 | 59.39 | 59.54 | 8,243,391 | +0.05(+0.09%) |
Mar 15, 2018 | 59.90 | 60.05 | 59.27 | 59.49 | 3,554,338 | -0.37(-0.61%) |
Mar 14, 2018 | 60.62 | 60.71 | 59.62 | 59.86 | 4,865,548 | -0.75(-1.24%) |
Mar 13, 2018 | 60.93 | 61.07 | 60.31 | 60.61 | 5,456,081 | -0.18(-0.30%) |
Mar 12, 2018 | 61.03 | 61.28 | 60.63 | 60.79 | 3,478,634 | -0.14(-0.22%) |
Mar 09, 2018 | 60.85 | 61.21 | 60.52 | 60.93 | 3,423,728 | +0.19(+0.31%) |
Mar 08, 2018 | 59.66 | 60.77 | 59.57 | 60.74 | 4,792,815 | +1.15(+1.92%) |
Mar 07, 2018 | 59.78 | 59.60 | 3,861,607 | +0.03(+0.06%) | ||
Mar 06, 2018 | 59.95 | 60.22 | 59.21 | 59.56 | 3,440,208 | -0.37(-0.61%) |
Mar 05, 2018 | 59.01 | 60.00 | 58.99 | 59.93 | 3,620,877 | +0.68(+1.15%) |
Mar 02, 2018 | 58.59 | 59.35 | 58.59 | 59.25 | 3,728,951 | +0.35(+0.60%) |