Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.37 | 55.40 | 54.39 | 54.85 | 5,979,791 | -0.62(-1.12%) |
May 30, 2018 | 55.79 | 56.19 | 55.34 | 55.47 | 4,687,502 | -0.29(-0.51%) |
May 29, 2018 | 55.50 | 56.28 | 55.12 | 55.75 | 3,044,430 | +0.03(+0.05%) |
May 25, 2018 | 55.73 | 55.73 | 55.73 | 0 | -0.38(-0.68%) | |
May 24, 2018 | 56.29 | 56.49 | 55.99 | 56.11 | 2,588,502 | -0.04(-0.07%) |
May 23, 2018 | 56.07 | 56.40 | 55.60 | 56.15 | 2,813,602 | -0.16(-0.28%) |
May 22, 2018 | 56.48 | 56.72 | 56.04 | 56.31 | 2,795,091 | -0.01(-0.02%) |
May 21, 2018 | 56.32 | 56.44 | 55.70 | 56.32 | 2,040,378 | +0.26(+0.46%) |
May 18, 2018 | 55.88 | 56.62 | 55.65 | 56.06 | 4,088,224 | +0.25(+0.44%) |
May 17, 2018 | 55.66 | 55.90 | 55.54 | 55.81 | 2,516,728 | +0.15(+0.27%) |
May 16, 2018 | 56.01 | 56.03 | 55.40 | 55.67 | 2,949,529 | +0.16(+0.28%) |
May 15, 2018 | 55.20 | 56.16 | 55.14 | 55.51 | 2,964,675 | -0.09(-0.16%) |
May 14, 2018 | 55.53 | 55.79 | 55.26 | 55.60 | 3,830,343 | +0.07(+0.12%) |
May 11, 2018 | 56.18 | 56.46 | 55.38 | 55.53 | 2,817,321 | -0.45(-0.81%) |
May 10, 2018 | 55.31 | 56.41 | 55.31 | 55.98 | 5,613,312 | +0.52(+0.94%) |
May 09, 2018 | 55.05 | 55.57 | 54.72 | 55.46 | 5,137,662 | +0.73(+1.33%) |
May 08, 2018 | 55.83 | 56.07 | 54.58 | 54.73 | 4,516,835 | -0.95(-1.70%) |
May 07, 2018 | 56.44 | 57.11 | 55.17 | 55.68 | 6,298,204 | -0.71(-1.26%) |
May 04, 2018 | 55.02 | 56.86 | 54.98 | 56.38 | 6,327,334 | +1.32(+2.40%) |
May 03, 2018 | 55.77 | 56.21 | 54.25 | 55.07 | 10,907,398 | -1.03(-1.84%) |
May 02, 2018 | 58.90 | 59.28 | 54.70 | 56.10 | 15,162,348 | -2.42(-4.14%) |
May 01, 2018 | 59.84 | 60.25 | 57.28 | 58.52 | 12,592,684 | -1.06(-1.78%) |
Apr 30, 2018 | 61.83 | 62.03 | 58.38 | 59.59 | 26,578,120 | -3.95(-6.22%) |
Apr 27, 2018 | 63.37 | 64.68 | 63.01 | 63.53 | 9,058,460 | +0.41(+0.66%) |
Apr 26, 2018 | 62.89 | 63.39 | 62.47 | 63.12 | 3,650,548 | +0.17(+0.27%) |
Apr 25, 2018 | 61.53 | 63.34 | 61.37 | 62.95 | 5,489,797 | +1.33(+2.16%) |
Apr 24, 2018 | 61.86 | 62.02 | 61.15 | 61.62 | 2,600,023 | +0.29(+0.47%) |
Apr 23, 2018 | 62.18 | 62.39 | 61.20 | 61.34 | 2,690,377 | -0.79(-1.27%) |
Apr 20, 2018 | 62.30 | 62.60 | 61.97 | 62.13 | 2,873,337 | -0.16(-0.25%) |
Apr 19, 2018 | 61.69 | 62.64 | 61.69 | 62.28 | 2,869,887 | +0.34(+0.56%) |
Apr 18, 2018 | 62.12 | 62.39 | 61.63 | 61.94 | 2,646,893 | -0.12(-0.19%) |
Apr 17, 2018 | 62.04 | 62.66 | 61.61 | 62.06 | 3,002,928 | +0.27(+0.43%) |
Apr 16, 2018 | 61.40 | 62.07 | 60.87 | 61.79 | 1,977,386 | +0.79(+1.29%) |
Apr 13, 2018 | 62.17 | 62.23 | 60.84 | 61.00 | 2,711,425 | -1.05(-1.70%) |
Apr 12, 2018 | 62.13 | 62.51 | 61.97 | 62.06 | 2,417,656 | +0.10(+0.16%) |
Apr 11, 2018 | 61.76 | 62.64 | 61.75 | 61.96 | 4,840,864 | -0.21(-0.33%) |
Apr 10, 2018 | 59.46 | 63.57 | 59.28 | 62.17 | 20,380,816 | +3.34(+5.67%) |
Apr 09, 2018 | 58.86 | 59.49 | 58.78 | 58.83 | 4,247,998 | +0.09(+0.15%) |
Apr 06, 2018 | 58.59 | 59.38 | 58.44 | 58.74 | 3,637,094 | -0.16(-0.27%) |
Apr 05, 2018 | 59.21 | 59.52 | 58.59 | 58.90 | 5,493,460 | +0.06(+0.10%) |
Apr 04, 2018 | 58.15 | 59.17 | 58.01 | 58.84 | 5,627,596 | +0.16(+0.27%) |
Apr 03, 2018 | 59.14 | 59.26 | 58.38 | 58.68 | 3,217,949 | -0.03(-0.05%) |
Apr 02, 2018 | 59.48 | 59.90 | 58.38 | 58.71 | 2,635,386 | -1.40(-2.33%) |
Mar 29, 2018 | 60.11 | 60.11 | 60.11 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 59.62 | 60.77 | 59.44 | 59.94 | 2,629,912 | +0.52(+0.88%) |
Mar 27, 2018 | 60.72 | 61.07 | 59.16 | 59.42 | 2,500,807 | -1.03(-1.71%) |
Mar 26, 2018 | 59.77 | 60.69 | 59.26 | 60.45 | 3,447,836 | +1.62(+2.76%) |
Mar 23, 2018 | 60.48 | 60.82 | 58.83 | 58.83 | 5,217,464 | -1.49(-2.47%) |
Mar 22, 2018 | 60.89 | 61.12 | 60.27 | 60.31 | 4,167,163 | -1.32(-2.14%) |
Mar 21, 2018 | 61.64 | 62.24 | 61.56 | 61.63 | 2,617,418 | -0.19(-0.30%) |
Mar 20, 2018 | 62.35 | 63.13 | 61.73 | 61.82 | 2,587,297 | -0.43(-0.70%) |
Mar 19, 2018 | 63.69 | 63.87 | 62.09 | 62.25 | 3,747,599 | -1.52(-2.38%) |
Mar 16, 2018 | 63.46 | 64.01 | 63.38 | 63.77 | 6,148,630 | +0.05(+0.08%) |
Mar 15, 2018 | 63.72 | 64.52 | 63.62 | 63.72 | 2,720,945 | -0.07(-0.11%) |
Mar 14, 2018 | 64.23 | 64.48 | 63.52 | 63.79 | 3,334,526 | -0.20(-0.31%) |
Mar 13, 2018 | 64.11 | 64.75 | 63.81 | 63.99 | 4,489,671 | +0.42(+0.67%) |
Mar 12, 2018 | 64.51 | 64.73 | 63.44 | 63.56 | 3,011,389 | -0.69(-1.07%) |
Mar 09, 2018 | 64.30 | 64.77 | 64.12 | 64.25 | 3,700,546 | +0.19(+0.29%) |
Mar 08, 2018 | 64.01 | 64.28 | 63.27 | 64.07 | 2,891,639 | +0.49(+0.77%) |
Mar 07, 2018 | 64.00 | 63.57 | 6,586,190 | +0.98(+1.57%) | ||
Mar 06, 2018 | 62.33 | 62.93 | 61.69 | 62.59 | 3,850,149 | +0.60(+0.97%) |
Mar 05, 2018 | 61.06 | 62.16 | 61.06 | 61.99 | 3,433,474 | +0.47(+0.77%) |
Mar 02, 2018 | 60.64 | 61.71 | 60.34 | 61.52 | 5,288,713 | +0.56(+0.92%) |