Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.22 | 54.55 | 53.57 | 54.34 | 27,779,020 | +0.01(+0.02%) |
May 30, 2018 | 54.23 | 54.49 | 53.90 | 54.33 | 23,366,674 | +0.79(+1.48%) |
May 29, 2018 | 54.69 | 55.00 | 53.12 | 53.54 | 46,289,920 | -2.22(-3.99%) |
May 25, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.71(-1.26%) | |
May 24, 2018 | 56.90 | 56.94 | 55.80 | 56.47 | 20,315,748 | -0.76(-1.32%) |
May 23, 2018 | 57.56 | 57.60 | 56.40 | 57.23 | 16,723,813 | -0.68(-1.18%) |
May 22, 2018 | 57.68 | 58.41 | 57.45 | 57.91 | 17,341,936 | +0.53(+0.92%) |
May 21, 2018 | 57.56 | 57.74 | 57.28 | 57.38 | 12,024,416 | +0.38(+0.67%) |
May 18, 2018 | 58.06 | 58.11 | 56.94 | 57.00 | 19,835,326 | -1.30(-2.24%) |
May 17, 2018 | 58.44 | 58.69 | 57.91 | 58.30 | 18,258,288 | -0.32(-0.54%) |
May 16, 2018 | 59.02 | 59.28 | 58.51 | 58.62 | 14,478,084 | -0.59(-1.00%) |
May 15, 2018 | 59.08 | 59.49 | 58.96 | 59.22 | 15,321,278 | +0.05(+0.08%) |
May 14, 2018 | 59.42 | 59.72 | 59.07 | 59.17 | 15,480,637 | -0.20(-0.33%) |
May 11, 2018 | 59.09 | 59.67 | 59.04 | 59.36 | 14,153,350 | +0.24(+0.40%) |
May 10, 2018 | 58.63 | 59.42 | 58.33 | 59.13 | 14,099,554 | +0.51(+0.86%) |
May 09, 2018 | 58.03 | 58.66 | 57.65 | 58.62 | 19,509,050 | +0.77(+1.34%) |
May 08, 2018 | 56.75 | 58.21 | 56.54 | 57.85 | 28,965,218 | +2.04(+3.65%) |
May 07, 2018 | 55.62 | 55.94 | 55.52 | 55.81 | 14,473,844 | +0.46(+0.82%) |
May 04, 2018 | 54.63 | 55.62 | 54.56 | 55.35 | 15,356,955 | +0.26(+0.47%) |
May 03, 2018 | 54.98 | 55.33 | 53.97 | 55.09 | 20,131,860 | -0.04(-0.07%) |
May 02, 2018 | 55.10 | 55.97 | 54.94 | 55.13 | 18,851,078 | -0.21(-0.38%) |
May 01, 2018 | 55.34 | 55.38 | 54.67 | 55.34 | 14,307,490 | -0.02(-0.03%) |
Apr 30, 2018 | 56.11 | 56.43 | 55.34 | 55.36 | 15,071,896 | -0.58(-1.04%) |
Apr 27, 2018 | 55.95 | 56.31 | 55.74 | 55.94 | 12,849,886 | -0.15(-0.27%) |
Apr 26, 2018 | 56.04 | 56.43 | 55.87 | 56.10 | 17,041,972 | -0.15(-0.26%) |
Apr 25, 2018 | 55.77 | 56.57 | 55.18 | 56.24 | 19,803,092 | +0.19(+0.35%) |
Apr 24, 2018 | 56.57 | 57.27 | 55.47 | 56.05 | 20,018,214 | -0.29(-0.52%) |
Apr 23, 2018 | 56.76 | 56.98 | 56.28 | 56.34 | 14,297,464 | -0.42(-0.74%) |
Apr 20, 2018 | 57.09 | 57.45 | 56.56 | 56.76 | 21,740,950 | -0.23(-0.40%) |
Apr 19, 2018 | 56.03 | 57.26 | 56.03 | 56.99 | 19,135,514 | +1.05(+1.88%) |
Apr 18, 2018 | 56.61 | 57.06 | 55.83 | 55.94 | 18,967,370 | -0.62(-1.09%) |
Apr 17, 2018 | 57.29 | 57.51 | 56.33 | 56.55 | 22,478,466 | -0.27(-0.47%) |
Apr 16, 2018 | 57.65 | 57.85 | 56.57 | 56.82 | 23,277,732 | -0.76(-1.32%) |
Apr 13, 2018 | 59.37 | 59.50 | 56.63 | 57.58 | 38,667,852 | -0.91(-1.55%) |
Apr 12, 2018 | 57.14 | 58.79 | 57.14 | 58.49 | 30,168,822 | +1.82(+3.20%) |
Apr 11, 2018 | 56.74 | 57.25 | 56.40 | 56.67 | 19,291,282 | -0.50(-0.88%) |
Apr 10, 2018 | 57.61 | 57.77 | 57.00 | 57.18 | 19,844,544 | +0.87(+1.54%) |
Apr 09, 2018 | 56.00 | 57.53 | 55.94 | 56.31 | 21,002,898 | +0.68(+1.22%) |
Apr 06, 2018 | 56.37 | 57.00 | 55.08 | 55.63 | 26,567,222 | -1.31(-2.31%) |
Apr 05, 2018 | 56.82 | 57.42 | 56.68 | 56.94 | 19,859,868 | +0.74(+1.31%) |
Apr 04, 2018 | 54.46 | 56.41 | 54.37 | 56.20 | 19,293,182 | +0.67(+1.21%) |
Apr 03, 2018 | 55.18 | 55.68 | 54.67 | 55.53 | 23,210,126 | +0.62(+1.14%) |
Apr 02, 2018 | 55.41 | 55.98 | 53.96 | 54.91 | 36,960,424 | +0.17(+0.31%) |
Mar 29, 2018 | 54.74 | 54.74 | 54.74 | 0 | -0.62(-1.11%) | |
Mar 28, 2018 | 55.53 | 55.98 | 54.76 | 55.35 | 26,774,270 | -0.02(-0.03%) |
Mar 27, 2018 | 56.96 | 57.27 | 54.83 | 55.37 | 26,649,782 | -1.22(-2.15%) |
Mar 26, 2018 | 56.04 | 56.77 | 55.39 | 56.59 | 23,622,238 | +1.52(+2.77%) |
Mar 23, 2018 | 57.02 | 57.36 | 54.94 | 55.06 | 38,794,708 | -1.95(-3.43%) |
Mar 22, 2018 | 58.65 | 58.77 | 56.66 | 57.01 | 34,092,152 | -2.44(-4.11%) |
Mar 21, 2018 | 59.34 | 60.23 | 58.94 | 59.46 | 20,190,924 | +0.32(+0.55%) |
Mar 20, 2018 | 59.24 | 59.63 | 58.96 | 59.13 | 16,171,019 | +0.18(+0.30%) |
Mar 19, 2018 | 59.58 | 59.60 | 58.32 | 58.95 | 18,657,114 | -0.62(-1.05%) |
Mar 16, 2018 | 59.33 | 60.12 | 59.32 | 59.58 | 40,736,800 | +0.11(+0.18%) |
Mar 15, 2018 | 59.83 | 59.89 | 59.20 | 59.47 | 16,440,134 | -0.11(-0.18%) |
Mar 14, 2018 | 61.05 | 61.05 | 59.46 | 59.58 | 22,790,788 | -1.17(-1.92%) |
Mar 13, 2018 | 61.74 | 61.96 | 60.54 | 60.74 | 15,583,024 | -0.90(-1.46%) |
Mar 12, 2018 | 61.59 | 62.06 | 61.56 | 61.65 | 16,522,518 | -0.07(-0.12%) |
Mar 09, 2018 | 60.78 | 61.93 | 60.49 | 61.72 | 19,656,076 | +1.62(+2.70%) |
Mar 08, 2018 | 60.12 | 60.19 | 59.30 | 60.10 | 13,274,108 | +0.15(+0.26%) |
Mar 07, 2018 | 60.07 | 59.08 | 59.94 | 18,070,736 | -0.11(-0.19%) | |
Mar 06, 2018 | 60.80 | 59.80 | 60.06 | 18,324,368 | -0.29(-0.48%) | |
Mar 05, 2018 | 59.25 | 60.77 | 58.95 | 60.35 | 20,735,182 | +0.60(+1.00%) |
Mar 02, 2018 | 59.33 | 59.90 | 58.30 | 59.75 | 25,972,442 | +0.02(+0.03%) |