Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.26 | 60.81 | 60.17 | 60.58 | 21,139,102 | -0.19(-0.32%) |
May 30, 2018 | 59.10 | 60.89 | 59.07 | 60.77 | 22,295,574 | +2.30(+3.93%) |
May 29, 2018 | 58.28 | 58.71 | 57.81 | 58.48 | 19,639,054 | -0.22(-0.37%) |
May 25, 2018 | 58.69 | 58.69 | 58.69 | 0 | -1.16(-1.94%) | |
May 24, 2018 | 60.66 | 60.67 | 59.62 | 59.86 | 17,917,024 | -1.40(-2.29%) |
May 23, 2018 | 60.36 | 61.32 | 60.08 | 61.26 | 20,304,530 | +0.38(+0.62%) |
May 22, 2018 | 61.47 | 61.63 | 60.66 | 60.88 | 14,420,194 | -0.48(-0.78%) |
May 21, 2018 | 60.94 | 61.41 | 60.79 | 61.35 | 11,830,974 | +0.73(+1.21%) |
May 18, 2018 | 60.81 | 61.00 | 60.59 | 60.62 | 13,452,015 | -0.43(-0.71%) |
May 17, 2018 | 61.30 | 61.35 | 60.73 | 61.06 | 15,051,811 | -0.10(-0.17%) |
May 16, 2018 | 60.97 | 61.18 | 60.53 | 61.16 | 12,833,349 | +0.17(+0.28%) |
May 15, 2018 | 61.03 | 61.17 | 60.70 | 60.99 | 16,890,002 | -0.03(-0.05%) |
May 14, 2018 | 60.92 | 61.39 | 60.86 | 61.02 | 15,893,533 | +0.41(+0.68%) |
May 11, 2018 | 60.53 | 61.12 | 60.33 | 60.61 | 19,781,936 | +0.28(+0.47%) |
May 10, 2018 | 59.53 | 60.38 | 59.43 | 60.33 | 23,979,630 | +1.32(+2.24%) |
May 09, 2018 | 58.30 | 59.23 | 58.28 | 59.00 | 23,220,508 | +1.36(+2.36%) |
May 08, 2018 | 57.43 | 57.70 | 56.38 | 57.65 | 23,610,434 | +0.26(+0.45%) |
May 07, 2018 | 57.39 | 58.38 | 57.14 | 57.39 | 20,424,692 | +0.62(+1.09%) |
May 04, 2018 | 56.20 | 57.00 | 56.06 | 56.77 | 13,393,651 | +0.27(+0.47%) |
May 03, 2018 | 56.39 | 56.55 | 55.66 | 56.50 | 16,581,829 | -0.19(-0.34%) |
May 02, 2018 | 56.44 | 57.01 | 56.32 | 56.69 | 18,806,204 | -0.11(-0.19%) |
May 01, 2018 | 57.03 | 57.03 | 56.09 | 56.80 | 21,986,812 | -0.59(-1.03%) |
Apr 30, 2018 | 57.51 | 57.99 | 57.39 | 57.40 | 20,357,338 | -0.03(-0.05%) |
Apr 27, 2018 | 56.80 | 58.06 | 56.46 | 57.42 | 22,144,182 | -2.27(-3.80%) |
Apr 26, 2018 | 58.76 | 59.72 | 58.71 | 59.69 | 19,702,430 | +1.00(+1.71%) |
Apr 25, 2018 | 57.73 | 58.78 | 57.20 | 58.69 | 18,784,536 | +0.85(+1.47%) |
Apr 24, 2018 | 58.91 | 59.00 | 57.56 | 57.84 | 19,102,886 | -0.90(-1.53%) |
Apr 23, 2018 | 58.26 | 58.76 | 58.13 | 58.74 | 15,889,199 | +0.42(+0.72%) |
Apr 20, 2018 | 58.55 | 58.61 | 57.83 | 58.32 | 16,353,592 | -0.31(-0.53%) |
Apr 19, 2018 | 58.55 | 58.92 | 58.18 | 58.63 | 15,293,650 | +0.15(+0.25%) |
Apr 18, 2018 | 58.35 | 58.88 | 58.27 | 58.48 | 16,337,966 | +0.66(+1.14%) |
Apr 17, 2018 | 57.98 | 58.14 | 57.61 | 57.82 | 14,194,040 | -0.16(-0.27%) |
Apr 16, 2018 | 57.67 | 58.38 | 57.37 | 57.98 | 14,552,084 | +0.52(+0.90%) |
Apr 13, 2018 | 57.43 | 57.72 | 57.28 | 57.46 | 14,799,468 | +0.46(+0.80%) |
Apr 12, 2018 | 57.48 | 57.68 | 56.85 | 57.00 | 17,976,478 | -0.16(-0.27%) |
Apr 11, 2018 | 56.92 | 57.61 | 56.66 | 57.16 | 18,596,358 | +0.27(+0.47%) |
Apr 10, 2018 | 56.16 | 57.41 | 56.15 | 56.89 | 26,130,006 | +1.62(+2.94%) |
Apr 09, 2018 | 55.53 | 55.95 | 55.22 | 55.27 | 15,038,218 | +0.00(+0.00%) |
Apr 06, 2018 | 55.84 | 56.19 | 54.79 | 55.27 | 19,370,860 | -0.85(-1.51%) |
Apr 05, 2018 | 55.41 | 56.34 | 55.38 | 56.12 | 18,852,760 | +0.85(+1.54%) |
Apr 04, 2018 | 54.66 | 55.41 | 54.21 | 55.27 | 17,773,758 | -0.11(-0.20%) |
Apr 03, 2018 | 54.22 | 55.47 | 53.96 | 55.38 | 21,670,872 | +1.33(+2.46%) |
Apr 02, 2018 | 54.83 | 54.92 | 53.26 | 54.05 | 24,234,938 | -1.03(-1.86%) |
Mar 29, 2018 | 55.08 | 55.08 | 55.08 | 0 | +1.33(+2.47%) | |
Mar 28, 2018 | 54.43 | 54.63 | 53.75 | 53.75 | 24,603,060 | -0.66(-1.21%) |
Mar 27, 2018 | 54.63 | 55.29 | 54.09 | 54.41 | 21,426,780 | -0.22(-0.41%) |
Mar 26, 2018 | 54.37 | 54.74 | 53.71 | 54.63 | 20,363,316 | +0.82(+1.52%) |
Mar 23, 2018 | 54.49 | 54.78 | 53.65 | 53.81 | 27,306,062 | -0.45(-0.83%) |
Mar 22, 2018 | 54.94 | 55.14 | 54.18 | 54.26 | 24,017,906 | -1.14(-2.05%) |
Mar 21, 2018 | 54.80 | 55.84 | 54.61 | 55.39 | 20,886,196 | +0.78(+1.42%) |
Mar 20, 2018 | 54.79 | 55.13 | 54.59 | 54.62 | 17,613,168 | -0.12(-0.22%) |
Mar 19, 2018 | 55.37 | 55.37 | 54.53 | 54.74 | 17,263,050 | -0.72(-1.29%) |
Mar 16, 2018 | 54.89 | 55.45 | 54.89 | 55.45 | 43,497,324 | +0.52(+0.94%) |
Mar 15, 2018 | 54.89 | 55.37 | 54.70 | 54.94 | 21,184,254 | +0.61(+1.11%) |
Mar 14, 2018 | 55.10 | 55.21 | 54.28 | 54.33 | 20,075,644 | -0.69(-1.25%) |
Mar 13, 2018 | 55.61 | 55.97 | 54.81 | 55.02 | 18,608,040 | -0.52(-0.94%) |
Mar 12, 2018 | 55.27 | 55.79 | 55.14 | 55.54 | 19,271,550 | +0.50(+0.91%) |
Mar 09, 2018 | 55.23 | 55.41 | 54.78 | 55.04 | 26,705,586 | +0.32(+0.59%) |
Mar 08, 2018 | 55.00 | 55.20 | 54.40 | 54.72 | 26,044,886 | -0.10(-0.19%) |
Mar 07, 2018 | 54.30 | 54.82 | 36,912,760 | -1.42(-2.52%) | ||
Mar 06, 2018 | 56.60 | 56.83 | 56.00 | 56.24 | 14,481,155 | -0.07(-0.12%) |
Mar 05, 2018 | 55.53 | 56.52 | 55.45 | 56.30 | 20,170,750 | +0.53(+0.95%) |
Mar 02, 2018 | 55.28 | 56.01 | 54.98 | 55.77 | 21,173,466 | +0.26(+0.47%) |