Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.75 | 54.08 | 53.11 | 53.87 | 28,020,338 | +0.01(+0.02%) |
May 30, 2018 | 53.76 | 54.02 | 53.43 | 53.86 | 23,569,662 | +0.78(+1.48%) |
May 29, 2018 | 54.21 | 54.52 | 52.66 | 53.08 | 46,692,044 | -2.20(-3.99%) |
May 25, 2018 | 55.28 | 55.28 | 55.28 | 0 | -0.70(-1.26%) | |
May 24, 2018 | 56.41 | 56.45 | 55.32 | 55.98 | 20,492,232 | -0.75(-1.32%) |
May 23, 2018 | 57.07 | 57.11 | 55.92 | 56.73 | 16,869,094 | -0.68(-1.18%) |
May 22, 2018 | 57.18 | 57.91 | 56.95 | 57.41 | 17,492,588 | +0.53(+0.92%) |
May 21, 2018 | 57.07 | 57.24 | 56.78 | 56.89 | 12,128,873 | +0.38(+0.67%) |
May 18, 2018 | 57.56 | 57.61 | 56.45 | 56.51 | 20,007,638 | -1.29(-2.24%) |
May 17, 2018 | 57.94 | 58.19 | 57.41 | 57.80 | 18,416,900 | -0.31(-0.54%) |
May 16, 2018 | 58.51 | 58.77 | 58.00 | 58.12 | 14,603,856 | -0.59(-1.00%) |
May 15, 2018 | 58.57 | 58.98 | 58.45 | 58.71 | 15,454,375 | +0.05(+0.08%) |
May 14, 2018 | 58.91 | 59.21 | 58.56 | 58.66 | 15,615,118 | -0.19(-0.33%) |
May 11, 2018 | 58.58 | 59.16 | 58.53 | 58.85 | 14,276,301 | +0.23(+0.40%) |
May 10, 2018 | 58.12 | 58.91 | 57.83 | 58.62 | 14,222,038 | +0.50(+0.86%) |
May 09, 2018 | 57.53 | 58.16 | 57.15 | 58.12 | 19,678,526 | +0.77(+1.34%) |
May 08, 2018 | 56.26 | 57.71 | 56.05 | 57.35 | 29,216,842 | +2.02(+3.65%) |
May 07, 2018 | 55.14 | 55.46 | 55.04 | 55.33 | 14,599,580 | +0.45(+0.82%) |
May 04, 2018 | 54.16 | 55.14 | 54.09 | 54.88 | 15,490,362 | +0.26(+0.47%) |
May 03, 2018 | 54.51 | 54.85 | 53.50 | 54.62 | 20,306,748 | -0.04(-0.07%) |
May 02, 2018 | 54.63 | 55.49 | 54.47 | 54.66 | 19,014,840 | -0.21(-0.38%) |
May 01, 2018 | 54.86 | 54.90 | 54.20 | 54.87 | 14,431,781 | -0.02(-0.03%) |
Apr 30, 2018 | 55.63 | 55.95 | 54.87 | 54.88 | 15,202,827 | -0.58(-1.04%) |
Apr 27, 2018 | 55.47 | 55.82 | 55.26 | 55.46 | 12,961,514 | -0.15(-0.27%) |
Apr 26, 2018 | 55.56 | 55.95 | 55.39 | 55.62 | 17,190,016 | -0.14(-0.26%) |
Apr 25, 2018 | 55.29 | 56.09 | 54.71 | 55.76 | 19,975,124 | +0.19(+0.35%) |
Apr 24, 2018 | 56.08 | 56.77 | 54.99 | 55.57 | 20,192,114 | -0.29(-0.52%) |
Apr 23, 2018 | 56.27 | 56.49 | 55.79 | 55.86 | 14,421,668 | -0.42(-0.74%) |
Apr 20, 2018 | 56.60 | 56.95 | 56.07 | 56.27 | 21,929,816 | -0.23(-0.40%) |
Apr 19, 2018 | 55.55 | 56.77 | 55.55 | 56.50 | 19,301,746 | +1.05(+1.88%) |
Apr 18, 2018 | 56.12 | 56.56 | 55.35 | 55.45 | 19,132,142 | -0.61(-1.09%) |
Apr 17, 2018 | 56.80 | 57.02 | 55.85 | 56.07 | 22,673,738 | -0.27(-0.47%) |
Apr 16, 2018 | 57.15 | 57.35 | 56.08 | 56.33 | 23,479,948 | -0.76(-1.32%) |
Apr 13, 2018 | 58.86 | 58.99 | 56.14 | 57.09 | 39,003,764 | -0.90(-1.55%) |
Apr 12, 2018 | 56.65 | 58.28 | 56.65 | 57.99 | 30,430,900 | +1.80(+3.20%) |
Apr 11, 2018 | 56.25 | 56.75 | 55.91 | 56.19 | 19,458,866 | -0.50(-0.88%) |
Apr 10, 2018 | 57.12 | 57.27 | 56.51 | 56.68 | 20,016,934 | +0.86(+1.54%) |
Apr 09, 2018 | 55.52 | 57.03 | 55.46 | 55.82 | 21,185,352 | +0.68(+1.22%) |
Apr 06, 2018 | 55.89 | 56.51 | 54.61 | 55.15 | 26,798,014 | -1.30(-2.31%) |
Apr 05, 2018 | 56.33 | 56.93 | 56.19 | 56.45 | 20,032,392 | +0.73(+1.31%) |
Apr 04, 2018 | 53.99 | 55.92 | 53.90 | 55.72 | 19,460,784 | +0.67(+1.21%) |
Apr 03, 2018 | 54.71 | 55.20 | 54.20 | 55.05 | 23,411,754 | +0.62(+1.14%) |
Apr 02, 2018 | 54.93 | 55.50 | 53.50 | 54.43 | 37,281,504 | +0.17(+0.31%) |
Mar 29, 2018 | 54.26 | 54.26 | 54.26 | 0 | -0.61(-1.11%) | |
Mar 28, 2018 | 55.05 | 55.50 | 54.29 | 54.88 | 27,006,860 | -0.02(-0.03%) |
Mar 27, 2018 | 56.47 | 56.77 | 54.35 | 54.89 | 26,881,292 | -1.21(-2.15%) |
Mar 26, 2018 | 55.56 | 56.28 | 54.92 | 56.10 | 23,827,446 | +1.51(+2.77%) |
Mar 23, 2018 | 56.53 | 56.86 | 54.47 | 54.59 | 39,131,720 | -1.94(-3.43%) |
Mar 22, 2018 | 58.15 | 58.27 | 56.17 | 56.52 | 34,388,316 | -2.42(-4.11%) |
Mar 21, 2018 | 58.83 | 59.71 | 58.44 | 58.94 | 20,366,326 | +0.32(+0.55%) |
Mar 20, 2018 | 58.73 | 59.11 | 58.45 | 58.62 | 16,311,498 | +0.18(+0.30%) |
Mar 19, 2018 | 59.06 | 59.09 | 57.82 | 58.45 | 18,819,190 | -0.62(-1.05%) |
Mar 16, 2018 | 58.82 | 59.60 | 58.81 | 59.06 | 41,090,684 | +0.10(+0.18%) |
Mar 15, 2018 | 59.31 | 59.37 | 58.69 | 58.96 | 16,582,951 | -0.10(-0.18%) |
Mar 14, 2018 | 60.52 | 60.52 | 58.94 | 59.06 | 22,988,774 | -1.16(-1.92%) |
Mar 13, 2018 | 61.21 | 61.43 | 60.02 | 60.22 | 15,718,395 | -0.89(-1.46%) |
Mar 12, 2018 | 61.06 | 61.52 | 61.03 | 61.11 | 16,666,051 | -0.07(-0.12%) |
Mar 09, 2018 | 60.25 | 61.40 | 59.97 | 61.19 | 19,826,830 | +1.61(+2.70%) |
Mar 08, 2018 | 59.60 | 59.68 | 58.79 | 59.58 | 13,389,422 | +0.15(+0.26%) |
Mar 07, 2018 | 59.55 | 58.57 | 59.43 | 18,227,718 | -0.11(-0.19%) | |
Mar 06, 2018 | 60.28 | 59.29 | 59.54 | 18,483,552 | -0.29(-0.48%) | |
Mar 05, 2018 | 58.74 | 60.25 | 58.45 | 59.83 | 20,915,310 | +0.59(+1.00%) |
Mar 02, 2018 | 58.82 | 59.39 | 57.79 | 59.23 | 26,198,066 | +0.02(+0.03%) |