Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.10 | 55.50 | 53.90 | 55.00 | 79,355,600 | +1.13(+2.09%) |
May 30, 2018 | 53.67 | 53.95 | 53.33 | 53.87 | 28,681,880 | +0.47(+0.88%) |
May 29, 2018 | 53.80 | 54.07 | 53.17 | 53.40 | 36,045,500 | -0.80(-1.48%) |
May 25, 2018 | 54.20 | 54.20 | 54.20 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 54.34 | 54.36 | 53.62 | 54.27 | 20,600,640 | -0.03(-0.05%) |
May 23, 2018 | 53.50 | 54.40 | 53.35 | 54.30 | 23,729,740 | +0.53(+0.99%) |
May 22, 2018 | 54.49 | 54.59 | 53.61 | 53.77 | 22,225,780 | -0.43(-0.80%) |
May 21, 2018 | 53.95 | 54.66 | 53.90 | 54.20 | 25,174,280 | +0.72(+1.34%) |
May 18, 2018 | 53.30 | 53.69 | 53.23 | 53.48 | 35,482,980 | -0.58(-1.07%) |
May 17, 2018 | 54.07 | 54.55 | 53.82 | 54.06 | 25,734,300 | -0.14(-0.26%) |
May 16, 2018 | 54.25 | 54.72 | 54.08 | 54.20 | 25,619,920 | -0.04(-0.07%) |
May 15, 2018 | 54.84 | 54.96 | 53.94 | 54.24 | 35,735,560 | -1.09(-1.96%) |
May 14, 2018 | 55.28 | 55.91 | 55.24 | 55.33 | 39,317,280 | +0.16(+0.29%) |
May 11, 2018 | 55.02 | 55.45 | 54.86 | 55.17 | 30,504,360 | -0.10(-0.19%) |
May 10, 2018 | 54.75 | 55.47 | 54.69 | 55.27 | 36,406,280 | +0.83(+1.52%) |
May 09, 2018 | 53.20 | 54.70 | 53.11 | 54.45 | 47,155,200 | +1.52(+2.87%) |
May 08, 2018 | 53.23 | 53.26 | 52.58 | 52.93 | 25,917,940 | -0.04(-0.08%) |
May 07, 2018 | 52.69 | 53.25 | 52.51 | 52.97 | 34,468,780 | +0.42(+0.80%) |
May 04, 2018 | 50.98 | 52.59 | 50.90 | 52.55 | 36,892,000 | +1.23(+2.41%) |
May 03, 2018 | 51.27 | 51.53 | 50.39 | 51.31 | 39,264,120 | +0.01(+0.02%) |
May 02, 2018 | 51.70 | 52.20 | 51.16 | 51.30 | 34,693,100 | -0.73(-1.41%) |
May 01, 2018 | 50.81 | 52.09 | 50.53 | 52.04 | 35,299,040 | +1.11(+2.18%) |
Apr 30, 2018 | 51.72 | 51.92 | 50.91 | 50.93 | 34,483,220 | -0.64(-1.25%) |
Apr 27, 2018 | 52.28 | 52.58 | 51.38 | 51.57 | 40,745,260 | -0.59(-1.14%) |
Apr 26, 2018 | 51.66 | 52.60 | 51.02 | 52.17 | 50,871,360 | +1.02(+1.99%) |
Apr 25, 2018 | 51.49 | 51.80 | 50.85 | 51.15 | 57,836,600 | +0.02(+0.03%) |
Apr 24, 2018 | 52.96 | 53.22 | 50.64 | 51.13 | 128,180,240 | -2.56(-4.77%) |
Apr 23, 2018 | 54.15 | 54.40 | 53.33 | 53.69 | 69,451,856 | -0.18(-0.33%) |
Apr 20, 2018 | 54.21 | 54.74 | 53.60 | 53.87 | 42,433,840 | -0.61(-1.11%) |
Apr 19, 2018 | 53.45 | 54.88 | 53.45 | 54.47 | 39,871,400 | +0.70(+1.31%) |
Apr 18, 2018 | 53.95 | 54.10 | 53.53 | 53.77 | 31,115,520 | -0.20(-0.37%) |
Apr 17, 2018 | 53.06 | 54.25 | 52.85 | 53.97 | 54,578,040 | +1.66(+3.18%) |
Apr 16, 2018 | 52.28 | 52.57 | 51.70 | 52.30 | 29,767,740 | +0.50(+0.97%) |
Apr 13, 2018 | 52.34 | 52.65 | 51.51 | 51.80 | 25,409,220 | -0.06(-0.12%) |
Apr 12, 2018 | 51.57 | 52.23 | 51.30 | 51.86 | 32,889,280 | +0.61(+1.19%) |
Apr 11, 2018 | 51.60 | 51.79 | 50.96 | 51.25 | 34,054,260 | -0.57(-1.10%) |
Apr 10, 2018 | 51.51 | 52.06 | 50.77 | 51.83 | 36,719,860 | +0.82(+1.61%) |
Apr 09, 2018 | 51.00 | 52.23 | 50.96 | 51.00 | 33,215,040 | +0.51(+1.00%) |
Apr 06, 2018 | 50.50 | 40,133,660 | -1.13(-2.20%) | |||
Apr 05, 2018 | 52.32 | 52.34 | 51.20 | 51.63 | 35,196,580 | +0.15(+0.28%) |
Apr 04, 2018 | 49.91 | 51.64 | 49.83 | 51.49 | 50,701,480 | +0.55(+1.08%) |
Apr 03, 2018 | 50.81 | 51.25 | 49.86 | 50.93 | 51,320,960 | +0.30(+0.60%) |
Apr 02, 2018 | 51.38 | 51.98 | 49.71 | 50.63 | 65,059,720 | -1.23(-2.36%) |
Mar 29, 2018 | 51.86 | 51.86 | 51.86 | 0 | +1.60(+3.18%) | |
Mar 28, 2018 | 50.10 | 51.25 | 49.20 | 50.26 | 77,681,336 | -0.09(-0.17%) |
Mar 27, 2018 | 53.20 | 53.23 | 49.88 | 50.35 | 60,805,940 | -2.36(-4.47%) |
Mar 26, 2018 | 52.53 | 52.96 | 50.53 | 52.70 | 65,981,880 | +1.38(+2.68%) |
Mar 23, 2018 | 52.57 | 53.34 | 51.24 | 51.33 | 49,879,420 | -1.33(-2.53%) |
Mar 22, 2018 | 54.00 | 54.20 | 52.48 | 52.66 | 69,280,440 | -2.04(-3.73%) |
Mar 21, 2018 | 54.63 | 55.44 | 54.39 | 54.70 | 44,889,620 | -0.09(-0.16%) |
Mar 20, 2018 | 54.92 | 55.28 | 54.12 | 54.79 | 54,594,840 | -0.21(-0.39%) |
Mar 19, 2018 | 55.89 | 55.97 | 54.45 | 55.00 | 63,649,540 | -1.72(-3.03%) |
Mar 16, 2018 | 57.77 | 57.84 | 56.57 | 56.72 | 58,655,180 | -0.81(-1.41%) |
Mar 15, 2018 | 57.48 | 58.12 | 56.78 | 57.53 | 33,380,400 | +0.09(+0.15%) |
Mar 14, 2018 | 57.29 | 57.99 | 57.12 | 57.44 | 41,869,540 | +0.45(+0.79%) |
Mar 13, 2018 | 58.59 | 58.90 | 56.73 | 57.00 | 43,130,680 | -1.30(-2.23%) |
Mar 12, 2018 | 58.25 | 58.91 | 57.96 | 58.30 | 44,295,580 | +0.25(+0.44%) |
Mar 09, 2018 | 56.98 | 58.05 | 56.71 | 58.04 | 42,661,740 | +1.57(+2.79%) |
Mar 08, 2018 | 55.86 | 56.57 | 55.86 | 56.47 | 33,484,460 | +0.72(+1.29%) |
Mar 07, 2018 | 55.81 | 55.75 | 30,731,140 | +0.71(+1.28%) | ||
Mar 06, 2018 | 55.11 | 55.28 | 54.73 | 55.05 | 23,269,120 | +0.31(+0.56%) |
Mar 05, 2018 | 53.91 | 55.06 | 53.61 | 54.74 | 28,646,280 | +0.53(+0.98%) |
Mar 02, 2018 | 52.90 | 54.34 | 52.51 | 54.21 | 50,162,900 | +0.64(+1.19%) |