Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.21 | 57.41 | 56.52 | 56.87 | 10,048,039 | -0.67(-1.17%) |
May 30, 2018 | 56.91 | 57.83 | 56.69 | 57.54 | 9,310,088 | +1.17(+2.07%) |
May 29, 2018 | 56.01 | 56.62 | 55.63 | 56.37 | 10,104,065 | -0.44(-0.77%) |
May 25, 2018 | 56.81 | 56.81 | 56.81 | 0 | -2.17(-3.68%) | |
May 24, 2018 | 60.12 | 60.22 | 58.87 | 58.98 | 10,443,072 | -1.85(-3.04%) |
May 23, 2018 | 60.45 | 60.84 | 59.92 | 60.83 | 6,927,688 | -0.23(-0.38%) |
May 22, 2018 | 62.11 | 62.32 | 60.78 | 61.06 | 7,101,411 | -1.08(-1.73%) |
May 21, 2018 | 61.92 | 62.16 | 61.25 | 62.14 | 5,603,986 | +0.61(+1.00%) |
May 18, 2018 | 61.44 | 62.00 | 61.42 | 61.52 | 6,901,376 | -0.12(-0.19%) |
May 17, 2018 | 60.87 | 62.47 | 60.85 | 61.64 | 13,072,112 | +1.09(+1.81%) |
May 16, 2018 | 59.30 | 60.63 | 59.30 | 60.55 | 8,599,474 | +1.25(+2.11%) |
May 15, 2018 | 59.21 | 59.42 | 58.72 | 59.30 | 4,312,736 | +0.00(+0.00%) |
May 14, 2018 | 58.95 | 59.67 | 58.94 | 59.30 | 6,209,443 | +0.43(+0.73%) |
May 11, 2018 | 59.07 | 59.24 | 58.69 | 58.86 | 6,579,967 | -0.03(-0.06%) |
May 10, 2018 | 59.15 | 59.27 | 58.17 | 58.90 | 6,822,718 | +0.20(+0.34%) |
May 09, 2018 | 58.39 | 59.44 | 58.32 | 58.70 | 9,387,697 | +1.11(+1.93%) |
May 08, 2018 | 57.52 | 57.66 | 56.07 | 57.59 | 7,414,895 | +0.27(+0.48%) |
May 07, 2018 | 57.34 | 58.67 | 57.21 | 57.32 | 7,722,989 | +0.35(+0.61%) |
May 04, 2018 | 55.89 | 57.30 | 55.59 | 56.97 | 6,787,280 | +0.89(+1.58%) |
May 03, 2018 | 56.72 | 56.79 | 55.40 | 56.08 | 7,925,319 | -0.78(-1.37%) |
May 02, 2018 | 56.30 | 57.29 | 56.23 | 56.86 | 7,800,168 | +0.22(+0.38%) |
May 01, 2018 | 56.41 | 56.66 | 55.55 | 56.65 | 7,483,646 | -0.13(-0.23%) |
Apr 30, 2018 | 57.14 | 57.46 | 56.67 | 56.78 | 7,546,784 | -0.43(-0.75%) |
Apr 27, 2018 | 57.19 | 57.72 | 57.06 | 57.21 | 5,505,643 | -0.32(-0.56%) |
Apr 26, 2018 | 57.54 | 58.05 | 57.29 | 57.53 | 9,835,122 | +0.31(+0.54%) |
Apr 25, 2018 | 56.30 | 57.37 | 56.21 | 57.23 | 7,236,995 | +0.68(+1.20%) |
Apr 24, 2018 | 57.19 | 57.80 | 56.08 | 56.55 | 9,025,443 | -0.52(-0.91%) |
Apr 23, 2018 | 56.89 | 57.12 | 55.91 | 57.07 | 8,200,313 | -0.27(-0.46%) |
Apr 20, 2018 | 58.64 | 59.01 | 56.84 | 57.33 | 12,035,728 | -0.87(-1.49%) |
Apr 19, 2018 | 58.28 | 58.73 | 57.72 | 58.20 | 8,671,483 | -0.05(-0.09%) |
Apr 18, 2018 | 57.66 | 58.80 | 57.60 | 58.25 | 10,432,823 | +1.39(+2.45%) |
Apr 17, 2018 | 56.74 | 57.13 | 56.27 | 56.86 | 7,837,274 | +0.12(+0.20%) |
Apr 16, 2018 | 56.55 | 56.93 | 55.84 | 56.74 | 10,899,418 | +0.47(+0.84%) |
Apr 13, 2018 | 55.97 | 56.40 | 55.74 | 56.27 | 9,483,122 | +0.32(+0.58%) |
Apr 12, 2018 | 56.05 | 56.35 | 55.66 | 55.95 | 7,058,295 | +0.01(+0.01%) |
Apr 11, 2018 | 55.17 | 56.30 | 54.97 | 55.94 | 9,831,341 | +0.70(+1.26%) |
Apr 10, 2018 | 54.20 | 55.84 | 54.04 | 55.25 | 10,171,688 | +2.03(+3.81%) |
Apr 09, 2018 | 53.65 | 53.90 | 53.09 | 53.22 | 7,691,514 | -0.08(-0.16%) |
Apr 06, 2018 | 54.28 | 54.28 | 52.55 | 53.30 | 9,075,473 | -1.17(-2.14%) |
Apr 05, 2018 | 53.93 | 54.98 | 53.89 | 54.47 | 6,920,124 | +0.80(+1.48%) |
Apr 04, 2018 | 52.59 | 53.82 | 52.23 | 53.67 | 8,024,794 | +0.02(+0.03%) |
Apr 03, 2018 | 52.94 | 53.71 | 51.92 | 53.66 | 10,678,759 | +1.08(+2.06%) |
Apr 02, 2018 | 53.31 | 53.55 | 51.36 | 52.57 | 9,175,325 | -1.08(-2.01%) |
Mar 29, 2018 | 53.65 | 53.65 | 53.65 | 0 | +1.30(+2.48%) | |
Mar 28, 2018 | 53.29 | 53.52 | 51.90 | 52.35 | 9,301,294 | -1.05(-1.97%) |
Mar 27, 2018 | 53.76 | 54.73 | 52.98 | 53.40 | 7,628,728 | +0.02(+0.03%) |
Mar 26, 2018 | 53.71 | 54.01 | 52.64 | 53.38 | 8,918,424 | +0.26(+0.50%) |
Mar 23, 2018 | 54.28 | 55.24 | 53.00 | 53.12 | 10,411,224 | -1.14(-2.11%) |
Mar 22, 2018 | 55.28 | 55.46 | 53.99 | 54.26 | 9,055,155 | -1.84(-3.28%) |
Mar 21, 2018 | 54.59 | 56.54 | 54.48 | 56.10 | 8,742,612 | +1.81(+3.33%) |
Mar 20, 2018 | 53.94 | 54.74 | 53.94 | 54.29 | 6,576,472 | +0.71(+1.33%) |
Mar 19, 2018 | 54.73 | 54.76 | 53.11 | 53.58 | 7,362,776 | -1.16(-2.12%) |
Mar 16, 2018 | 54.14 | 55.19 | 54.09 | 54.74 | 11,343,704 | +0.62(+1.15%) |
Mar 15, 2018 | 55.15 | 55.40 | 53.84 | 54.12 | 7,618,699 | -0.89(-1.63%) |
Mar 14, 2018 | 55.72 | 56.02 | 54.87 | 55.01 | 7,200,673 | -0.59(-1.06%) |
Mar 13, 2018 | 56.60 | 56.70 | 55.29 | 55.60 | 8,409,409 | -0.79(-1.40%) |
Mar 12, 2018 | 56.92 | 57.32 | 56.19 | 56.39 | 6,311,339 | -0.57(-1.00%) |
Mar 09, 2018 | 55.73 | 57.20 | 55.69 | 56.96 | 10,034,007 | +1.69(+3.06%) |
Mar 08, 2018 | 54.94 | 55.30 | 54.48 | 55.27 | 7,258,269 | +0.42(+0.77%) |
Mar 07, 2018 | 54.01 | 54.85 | 7,066,130 | -0.33(-0.60%) | ||
Mar 06, 2018 | 55.35 | 55.59 | 54.73 | 55.18 | 6,193,669 | +0.39(+0.71%) |
Mar 05, 2018 | 53.77 | 55.15 | 53.76 | 54.79 | 6,368,761 | +0.57(+1.05%) |
Mar 02, 2018 | 53.54 | 54.42 | 52.92 | 54.22 | 8,207,647 | +0.21(+0.38%) |