Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.68 | 55.70 | 53.59 | 53.61 | 15,845,230 | -2.20(-3.94%) |
May 30, 2018 | 55.02 | 55.85 | 54.77 | 55.81 | 7,712,512 | +1.01(+1.84%) |
May 29, 2018 | 55.35 | 55.80 | 54.64 | 54.80 | 9,752,201 | -1.04(-1.86%) |
May 25, 2018 | 55.85 | 55.85 | 55.85 | 0 | +0.77(+1.40%) | |
May 24, 2018 | 55.42 | 55.52 | 54.42 | 55.08 | 5,565,248 | -0.38(-0.69%) |
May 23, 2018 | 55.30 | 55.67 | 54.86 | 55.46 | 7,053,355 | -0.04(-0.08%) |
May 22, 2018 | 55.56 | 56.32 | 55.33 | 55.50 | 4,946,579 | +0.10(+0.18%) |
May 21, 2018 | 55.06 | 55.54 | 54.75 | 55.40 | 5,863,223 | +0.49(+0.89%) |
May 18, 2018 | 55.80 | 55.90 | 54.63 | 54.91 | 5,597,954 | -0.71(-1.28%) |
May 17, 2018 | 55.87 | 56.07 | 55.41 | 55.62 | 7,809,711 | -0.31(-0.56%) |
May 16, 2018 | 55.90 | 56.20 | 55.47 | 55.93 | 7,052,862 | +0.25(+0.44%) |
May 15, 2018 | 56.23 | 56.51 | 55.38 | 55.68 | 7,697,360 | -0.83(-1.47%) |
May 14, 2018 | 54.64 | 56.72 | 54.62 | 56.51 | 14,679,224 | +2.04(+3.74%) |
May 11, 2018 | 53.04 | 55.49 | 51.51 | 54.48 | 18,131,848 | +1.67(+3.16%) |
May 10, 2018 | 52.18 | 53.81 | 52.06 | 52.81 | 11,960,701 | +1.04(+2.01%) |
May 09, 2018 | 51.50 | 52.74 | 51.29 | 51.77 | 10,715,060 | +0.42(+0.82%) |
May 08, 2018 | 52.44 | 52.44 | 51.02 | 51.35 | 12,308,983 | -0.88(-1.68%) |
May 07, 2018 | 53.38 | 53.49 | 51.92 | 52.23 | 14,122,296 | -1.14(-2.14%) |
May 04, 2018 | 52.47 | 53.61 | 51.85 | 53.37 | 14,486,176 | +0.70(+1.33%) |
May 03, 2018 | 55.63 | 55.68 | 52.65 | 52.67 | 20,244,112 | -3.10(-5.57%) |
May 02, 2018 | 56.66 | 57.09 | 55.41 | 55.77 | 16,933,678 | -1.74(-3.03%) |
May 01, 2018 | 58.55 | 58.99 | 57.51 | 57.51 | 11,311,188 | -1.55(-2.62%) |
Apr 30, 2018 | 59.32 | 59.74 | 58.36 | 59.06 | 21,730,654 | -0.10(-0.17%) |
Apr 27, 2018 | 58.20 | 60.12 | 58.03 | 59.16 | 8,851,862 | +1.07(+1.83%) |
Apr 26, 2018 | 57.31 | 58.67 | 57.26 | 58.09 | 12,609,361 | +0.81(+1.42%) |
Apr 25, 2018 | 56.03 | 57.59 | 55.97 | 57.28 | 8,725,023 | +0.96(+1.70%) |
Apr 24, 2018 | 55.70 | 56.88 | 55.62 | 56.33 | 12,065,529 | +0.78(+1.40%) |
Apr 23, 2018 | 55.41 | 55.76 | 54.93 | 55.55 | 7,428,666 | +0.47(+0.86%) |
Apr 20, 2018 | 55.53 | 56.07 | 54.71 | 55.08 | 7,294,749 | -0.20(-0.37%) |
Apr 19, 2018 | 55.94 | 56.10 | 54.68 | 55.28 | 7,590,607 | -0.63(-1.13%) |
Apr 18, 2018 | 56.29 | 57.00 | 55.86 | 55.91 | 7,205,568 | -0.42(-0.74%) |
Apr 17, 2018 | 56.16 | 56.55 | 54.76 | 56.33 | 13,175,912 | +0.85(+1.53%) |
Apr 16, 2018 | 53.53 | 57.85 | 53.09 | 55.48 | 22,646,108 | +2.24(+4.21%) |
Apr 13, 2018 | 53.91 | 54.05 | 52.60 | 53.24 | 6,940,244 | -0.48(-0.89%) |
Apr 12, 2018 | 53.47 | 54.00 | 53.28 | 53.72 | 6,552,726 | +0.78(+1.47%) |
Apr 11, 2018 | 53.62 | 53.97 | 52.80 | 52.94 | 8,928,159 | -0.76(-1.41%) |
Apr 10, 2018 | 53.48 | 53.99 | 52.91 | 53.69 | 7,645,604 | +0.55(+1.04%) |
Apr 09, 2018 | 53.42 | 54.16 | 52.69 | 53.14 | 7,263,541 | -0.06(-0.11%) |
Apr 06, 2018 | 54.03 | 54.36 | 52.76 | 53.20 | 6,093,893 | -1.07(-1.98%) |
Apr 05, 2018 | 54.13 | 54.69 | 53.89 | 54.27 | 6,516,950 | +0.32(+0.59%) |
Apr 04, 2018 | 52.36 | 54.55 | 52.14 | 53.95 | 12,249,718 | +1.43(+2.72%) |
Apr 03, 2018 | 51.68 | 52.64 | 51.31 | 52.53 | 9,285,587 | +1.29(+2.52%) |
Apr 02, 2018 | 52.09 | 52.21 | 50.74 | 51.23 | 9,368,651 | -0.98(-1.88%) |
Mar 29, 2018 | 52.22 | 52.22 | 52.22 | 0 | -0.42(-0.80%) | |
Mar 28, 2018 | 51.10 | 52.85 | 51.04 | 52.63 | 12,210,531 | +1.77(+3.48%) |
Mar 27, 2018 | 51.81 | 51.93 | 50.48 | 50.86 | 9,345,118 | -0.84(-1.62%) |
Mar 26, 2018 | 51.43 | 51.89 | 51.24 | 51.70 | 8,931,750 | +0.62(+1.22%) |
Mar 23, 2018 | 52.04 | 52.42 | 51.01 | 51.08 | 8,312,406 | -0.78(-1.51%) |
Mar 22, 2018 | 52.09 | 53.10 | 51.82 | 51.86 | 10,233,975 | -0.53(-1.01%) |
Mar 21, 2018 | 52.84 | 53.07 | 52.37 | 52.39 | 8,966,299 | -0.44(-0.83%) |
Mar 20, 2018 | 53.69 | 53.79 | 51.93 | 52.83 | 11,556,470 | -0.58(-1.08%) |
Mar 19, 2018 | 55.16 | 55.30 | 53.14 | 53.41 | 10,582,556 | -1.70(-3.08%) |
Mar 16, 2018 | 55.47 | 55.77 | 55.10 | 55.10 | 18,206,778 | -0.18(-0.32%) |
Mar 15, 2018 | 56.43 | 56.72 | 55.11 | 55.28 | 11,300,988 | -1.00(-1.77%) |
Mar 14, 2018 | 57.33 | 57.49 | 55.92 | 56.28 | 9,081,237 | -1.01(-1.76%) |
Mar 13, 2018 | 58.14 | 58.19 | 57.14 | 57.28 | 8,590,872 | -0.64(-1.10%) |
Mar 12, 2018 | 58.14 | 58.38 | 57.72 | 57.92 | 5,662,311 | -0.22(-0.38%) |
Mar 09, 2018 | 57.72 | 58.22 | 57.27 | 58.14 | 6,904,967 | +0.76(+1.33%) |
Mar 08, 2018 | 56.95 | 58.22 | 56.95 | 57.38 | 9,977,010 | +0.71(+1.26%) |
Mar 07, 2018 | 56.98 | 55.88 | 56.66 | 8,089,841 | -0.12(-0.21%) | |
Mar 06, 2018 | 57.39 | 57.47 | 56.29 | 56.78 | 10,525,936 | -0.55(-0.97%) |
Mar 05, 2018 | 56.66 | 57.58 | 56.23 | 57.33 | 9,238,340 | +0.71(+1.26%) |
Mar 02, 2018 | 56.33 | 56.75 | 55.92 | 56.62 | 12,645,580 | +0.26(+0.46%) |