Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.24 | 53.56 | 52.60 | 53.35 | 28,289,950 | +0.01(+0.01%) |
May 30, 2018 | 53.25 | 53.51 | 52.92 | 53.35 | 23,796,450 | +0.78(+1.48%) |
May 29, 2018 | 53.70 | 54.00 | 52.16 | 52.57 | 47,141,316 | -2.18(-3.99%) |
May 25, 2018 | 54.75 | 54.75 | 54.75 | 0 | -0.70(-1.26%) | |
May 24, 2018 | 55.87 | 55.91 | 54.79 | 55.45 | 20,689,408 | -0.74(-1.32%) |
May 23, 2018 | 56.52 | 56.56 | 55.39 | 56.19 | 17,031,408 | -0.67(-1.18%) |
May 22, 2018 | 56.63 | 57.35 | 56.41 | 56.87 | 17,660,902 | +0.52(+0.92%) |
May 21, 2018 | 56.52 | 56.70 | 56.24 | 56.35 | 12,245,577 | +0.38(+0.67%) |
May 18, 2018 | 57.01 | 57.06 | 55.91 | 55.97 | 20,200,150 | -1.28(-2.24%) |
May 17, 2018 | 57.39 | 57.63 | 56.86 | 57.25 | 18,594,108 | -0.31(-0.54%) |
May 16, 2018 | 57.95 | 58.21 | 57.45 | 57.56 | 14,744,374 | -0.58(-1.00%) |
May 15, 2018 | 58.01 | 58.42 | 57.89 | 58.15 | 15,603,076 | +0.05(+0.08%) |
May 14, 2018 | 58.35 | 58.64 | 58.00 | 58.10 | 15,765,367 | -0.19(-0.33%) |
May 11, 2018 | 58.03 | 58.59 | 57.97 | 58.29 | 14,413,667 | +0.23(+0.40%) |
May 10, 2018 | 57.57 | 58.35 | 57.27 | 58.06 | 14,358,882 | +0.50(+0.86%) |
May 09, 2018 | 56.99 | 57.60 | 56.61 | 57.56 | 19,867,872 | +0.76(+1.34%) |
May 08, 2018 | 55.72 | 57.16 | 55.51 | 56.80 | 29,497,966 | +2.00(+3.65%) |
May 07, 2018 | 54.62 | 54.93 | 54.51 | 54.80 | 14,740,057 | +0.45(+0.82%) |
May 04, 2018 | 53.64 | 54.62 | 53.58 | 54.35 | 15,639,410 | +0.26(+0.47%) |
May 03, 2018 | 53.99 | 54.33 | 52.99 | 54.10 | 20,502,140 | -0.04(-0.07%) |
May 02, 2018 | 54.11 | 54.96 | 53.95 | 54.14 | 19,197,802 | -0.21(-0.38%) |
May 01, 2018 | 54.34 | 54.38 | 53.68 | 54.34 | 14,570,644 | -0.02(-0.03%) |
Apr 30, 2018 | 55.10 | 55.41 | 54.34 | 54.36 | 15,349,109 | -0.57(-1.04%) |
Apr 27, 2018 | 54.94 | 55.29 | 54.73 | 54.93 | 13,086,230 | -0.15(-0.27%) |
Apr 26, 2018 | 55.03 | 55.41 | 54.86 | 55.09 | 17,355,420 | -0.14(-0.26%) |
Apr 25, 2018 | 54.76 | 55.55 | 54.19 | 55.23 | 20,167,324 | +0.19(+0.35%) |
Apr 24, 2018 | 55.55 | 56.23 | 54.46 | 55.04 | 20,386,402 | -0.29(-0.52%) |
Apr 23, 2018 | 55.74 | 55.95 | 55.26 | 55.32 | 14,560,433 | -0.41(-0.74%) |
Apr 20, 2018 | 56.06 | 56.41 | 55.54 | 55.74 | 22,140,826 | -0.22(-0.40%) |
Apr 19, 2018 | 55.02 | 56.22 | 55.02 | 55.96 | 19,487,468 | +1.04(+1.88%) |
Apr 18, 2018 | 55.59 | 56.02 | 54.82 | 54.93 | 19,316,232 | -0.61(-1.09%) |
Apr 17, 2018 | 56.26 | 56.47 | 55.32 | 55.53 | 22,891,906 | -0.26(-0.47%) |
Apr 16, 2018 | 56.61 | 56.81 | 55.55 | 55.79 | 23,705,872 | -0.75(-1.32%) |
Apr 13, 2018 | 58.29 | 58.43 | 55.60 | 56.54 | 39,379,060 | -0.89(-1.55%) |
Apr 12, 2018 | 56.11 | 57.73 | 56.11 | 57.43 | 30,723,708 | +1.78(+3.20%) |
Apr 11, 2018 | 55.71 | 56.21 | 55.38 | 55.65 | 19,646,100 | -0.49(-0.88%) |
Apr 10, 2018 | 56.57 | 56.73 | 55.97 | 56.14 | 20,209,538 | +0.85(+1.54%) |
Apr 09, 2018 | 54.99 | 56.49 | 54.93 | 55.29 | 21,389,198 | +0.67(+1.22%) |
Apr 06, 2018 | 55.36 | 55.97 | 54.09 | 54.62 | 27,055,866 | -1.29(-2.31%) |
Apr 05, 2018 | 55.79 | 56.38 | 55.66 | 55.91 | 20,225,144 | +0.72(+1.31%) |
Apr 04, 2018 | 53.48 | 55.39 | 53.39 | 55.19 | 19,648,036 | +0.66(+1.21%) |
Apr 03, 2018 | 54.19 | 54.67 | 53.68 | 54.53 | 23,637,022 | +0.61(+1.14%) |
Apr 02, 2018 | 54.41 | 54.97 | 52.99 | 53.91 | 37,640,228 | +0.17(+0.31%) |
Mar 29, 2018 | 53.75 | 53.75 | 53.75 | 0 | -0.61(-1.11%) | |
Mar 28, 2018 | 54.53 | 54.97 | 53.77 | 54.35 | 27,266,722 | -0.02(-0.03%) |
Mar 27, 2018 | 55.93 | 56.23 | 53.84 | 54.37 | 27,139,944 | -1.19(-2.15%) |
Mar 26, 2018 | 55.03 | 55.75 | 54.39 | 55.56 | 24,056,714 | +1.50(+2.77%) |
Mar 23, 2018 | 55.99 | 56.32 | 53.95 | 54.07 | 39,508,248 | -1.92(-3.43%) |
Mar 22, 2018 | 57.59 | 57.71 | 55.63 | 55.99 | 34,719,200 | -2.40(-4.11%) |
Mar 21, 2018 | 58.27 | 59.14 | 57.88 | 58.38 | 20,562,290 | +0.32(+0.55%) |
Mar 20, 2018 | 58.17 | 58.55 | 57.90 | 58.06 | 16,468,448 | +0.18(+0.30%) |
Mar 19, 2018 | 58.50 | 58.53 | 57.27 | 57.89 | 19,000,270 | -0.61(-1.05%) |
Mar 16, 2018 | 58.26 | 59.03 | 58.25 | 58.50 | 41,486,060 | +0.10(+0.18%) |
Mar 15, 2018 | 58.75 | 58.80 | 58.13 | 58.40 | 16,742,513 | -0.10(-0.18%) |
Mar 14, 2018 | 59.94 | 59.94 | 58.38 | 58.50 | 23,209,972 | -1.15(-1.92%) |
Mar 13, 2018 | 60.63 | 60.84 | 59.44 | 59.65 | 15,869,638 | -0.88(-1.46%) |
Mar 12, 2018 | 60.48 | 60.94 | 60.45 | 60.53 | 16,826,412 | -0.07(-0.12%) |
Mar 09, 2018 | 59.68 | 60.81 | 59.40 | 60.60 | 20,017,604 | +1.59(+2.70%) |
Mar 08, 2018 | 59.03 | 59.11 | 58.23 | 59.01 | 13,518,255 | +0.15(+0.26%) |
Mar 07, 2018 | 58.98 | 58.02 | 58.86 | 18,403,106 | -0.11(-0.19%) | |
Mar 06, 2018 | 59.70 | 58.72 | 58.97 | 18,661,402 | -0.29(-0.48%) | |
Mar 05, 2018 | 58.18 | 59.67 | 57.89 | 59.26 | 21,116,558 | +0.59(+1.00%) |
Mar 02, 2018 | 58.26 | 58.82 | 57.24 | 58.67 | 26,450,146 | +0.02(+0.03%) |