Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.23 | 57.90 | 57.10 | 57.22 | 17,615,026 | -0.44(-0.76%) |
May 30, 2018 | 56.44 | 57.91 | 56.42 | 57.66 | 30,585,296 | +1.69(+3.03%) |
May 29, 2018 | 55.70 | 56.31 | 55.44 | 55.96 | 25,677,340 | -0.17(-0.31%) |
May 25, 2018 | 56.14 | 56.14 | 56.14 | 0 | -1.50(-2.60%) | |
May 24, 2018 | 57.92 | 58.01 | 57.37 | 57.63 | 25,448,260 | -0.96(-1.64%) |
May 23, 2018 | 58.27 | 58.64 | 57.78 | 58.60 | 22,061,806 | -0.01(-0.01%) |
May 22, 2018 | 59.39 | 59.78 | 58.44 | 58.60 | 22,032,060 | -0.79(-1.33%) |
May 21, 2018 | 59.12 | 59.40 | 58.83 | 59.40 | 15,295,856 | +0.60(+1.02%) |
May 18, 2018 | 59.15 | 59.21 | 58.75 | 58.79 | 18,722,990 | -0.46(-0.77%) |
May 17, 2018 | 58.56 | 59.33 | 58.53 | 59.25 | 21,616,344 | +0.88(+1.51%) |
May 16, 2018 | 58.09 | 58.41 | 57.79 | 58.37 | 15,938,951 | +0.20(+0.35%) |
May 15, 2018 | 58.03 | 58.26 | 57.72 | 58.17 | 13,925,833 | +0.02(+0.03%) |
May 14, 2018 | 57.93 | 58.42 | 57.93 | 58.15 | 13,586,298 | +0.40(+0.69%) |
May 11, 2018 | 57.80 | 58.15 | 57.63 | 57.75 | 15,956,892 | +0.08(+0.14%) |
May 10, 2018 | 57.47 | 57.81 | 57.20 | 57.67 | 18,453,170 | +0.43(+0.75%) |
May 09, 2018 | 56.78 | 57.87 | 56.78 | 57.24 | 33,085,902 | +1.14(+2.04%) |
May 08, 2018 | 55.68 | 56.13 | 54.68 | 56.10 | 38,225,572 | +0.44(+0.78%) |
May 07, 2018 | 56.02 | 56.88 | 55.55 | 55.66 | 23,919,438 | +0.08(+0.14%) |
May 04, 2018 | 55.16 | 55.78 | 54.94 | 55.59 | 18,049,154 | +0.27(+0.49%) |
May 03, 2018 | 55.19 | 55.41 | 54.57 | 55.32 | 20,366,280 | -0.13(-0.23%) |
May 02, 2018 | 55.05 | 55.88 | 54.98 | 55.44 | 17,848,870 | +0.23(+0.41%) |
May 01, 2018 | 55.28 | 55.32 | 54.52 | 55.22 | 18,335,376 | -0.34(-0.61%) |
Apr 30, 2018 | 55.47 | 56.18 | 55.46 | 55.56 | 17,222,384 | -0.01(-0.01%) |
Apr 27, 2018 | 55.59 | 55.84 | 55.35 | 55.56 | 14,002,109 | -0.59(-1.06%) |
Apr 26, 2018 | 55.56 | 56.20 | 55.38 | 56.16 | 16,230,419 | +0.81(+1.46%) |
Apr 25, 2018 | 54.74 | 55.43 | 54.43 | 55.35 | 17,484,026 | +0.44(+0.80%) |
Apr 24, 2018 | 55.66 | 56.05 | 54.62 | 54.92 | 30,274,328 | -0.59(-1.07%) |
Apr 23, 2018 | 55.00 | 55.52 | 54.70 | 55.51 | 19,722,004 | +0.34(+0.61%) |
Apr 20, 2018 | 55.32 | 55.36 | 54.82 | 55.17 | 18,188,562 | -0.26(-0.48%) |
Apr 19, 2018 | 55.41 | 55.85 | 55.10 | 55.44 | 24,113,844 | +0.07(+0.12%) |
Apr 18, 2018 | 54.98 | 55.86 | 54.97 | 55.37 | 22,998,192 | +0.86(+1.57%) |
Apr 17, 2018 | 54.44 | 54.76 | 54.13 | 54.51 | 21,396,636 | +0.21(+0.39%) |
Apr 16, 2018 | 53.87 | 54.54 | 53.58 | 54.30 | 18,630,152 | +0.55(+1.02%) |
Apr 13, 2018 | 53.45 | 53.97 | 53.37 | 53.75 | 17,710,280 | +0.59(+1.10%) |
Apr 12, 2018 | 53.35 | 53.58 | 52.97 | 53.16 | 19,013,860 | -0.01(-0.01%) |
Apr 11, 2018 | 52.54 | 53.29 | 52.47 | 53.17 | 28,153,284 | +0.55(+1.04%) |
Apr 10, 2018 | 51.74 | 53.03 | 51.73 | 52.62 | 30,054,122 | +1.69(+3.31%) |
Apr 09, 2018 | 50.93 | 51.58 | 50.73 | 50.93 | 14,374,545 | +0.24(+0.48%) |
Apr 06, 2018 | 51.30 | 51.55 | 50.02 | 50.69 | 25,088,406 | -0.93(-1.81%) |
Apr 05, 2018 | 50.84 | 51.95 | 50.84 | 51.63 | 17,971,252 | +0.91(+1.80%) |
Apr 04, 2018 | 50.01 | 50.83 | 49.66 | 50.72 | 16,593,135 | -0.07(-0.13%) |
Apr 03, 2018 | 49.91 | 50.83 | 49.44 | 50.78 | 18,751,732 | +1.06(+2.13%) |
Apr 02, 2018 | 50.54 | 50.63 | 48.87 | 49.72 | 25,232,778 | -1.02(-2.00%) |
Mar 29, 2018 | 50.74 | 50.74 | 50.74 | 0 | +1.05(+2.11%) | |
Mar 28, 2018 | 50.71 | 50.88 | 49.61 | 49.69 | 24,217,874 | -0.99(-1.95%) |
Mar 27, 2018 | 51.38 | 51.59 | 50.39 | 50.68 | 18,497,160 | -0.48(-0.94%) |
Mar 26, 2018 | 50.84 | 51.24 | 50.25 | 51.16 | 21,194,858 | +0.90(+1.80%) |
Mar 23, 2018 | 50.82 | 51.41 | 50.14 | 50.26 | 25,527,352 | -0.31(-0.61%) |
Mar 22, 2018 | 51.05 | 51.32 | 50.47 | 50.57 | 24,554,176 | -1.05(-2.04%) |
Mar 21, 2018 | 50.60 | 51.95 | 50.45 | 51.62 | 21,840,908 | +1.32(+2.62%) |
Mar 20, 2018 | 50.15 | 50.64 | 50.08 | 50.30 | 14,958,389 | +0.42(+0.85%) |
Mar 19, 2018 | 50.51 | 50.57 | 49.59 | 49.88 | 19,296,796 | -0.78(-1.55%) |
Mar 16, 2018 | 50.24 | 50.89 | 50.14 | 50.66 | 19,054,990 | +0.45(+0.89%) |
Mar 15, 2018 | 50.66 | 50.88 | 49.84 | 50.22 | 16,602,786 | -0.26(-0.52%) |
Mar 14, 2018 | 50.97 | 51.11 | 50.37 | 50.48 | 15,183,872 | -0.30(-0.59%) |
Mar 13, 2018 | 51.30 | 51.53 | 50.57 | 50.78 | 14,357,077 | -0.37(-0.72%) |
Mar 12, 2018 | 51.19 | 51.52 | 50.89 | 51.14 | 12,692,459 | -0.01(-0.03%) |
Mar 09, 2018 | 50.59 | 51.20 | 50.55 | 51.16 | 15,244,084 | +0.96(+1.91%) |
Mar 08, 2018 | 50.33 | 50.48 | 49.84 | 50.20 | 10,721,944 | -0.02(-0.03%) |
Mar 07, 2018 | 50.58 | 49.75 | 50.22 | 16,539,282 | -0.38(-0.75%) | |
Mar 06, 2018 | 50.88 | 51.07 | 50.34 | 50.60 | 20,974,100 | +0.03(+0.06%) |
Mar 05, 2018 | 49.81 | 50.72 | 49.72 | 50.57 | 17,168,794 | +0.53(+1.06%) |
Mar 02, 2018 | 49.46 | 50.22 | 49.07 | 50.04 | 19,506,764 | +0.23(+0.47%) |