Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.54 | 55.56 | 54.40 | 54.55 | 5,474,984 | -1.12(-2.02%) |
May 30, 2018 | 55.11 | 55.88 | 54.88 | 55.68 | 5,092,806 | +0.72(+1.31%) |
May 29, 2018 | 55.05 | 55.40 | 54.79 | 54.96 | 5,821,300 | -0.16(-0.30%) |
May 25, 2018 | 55.12 | 55.12 | 55.12 | 0 | +1.09(+2.02%) | |
May 24, 2018 | 54.24 | 54.58 | 53.91 | 54.03 | 3,971,311 | -0.20(-0.37%) |
May 23, 2018 | 53.96 | 54.48 | 53.81 | 54.23 | 3,943,048 | +0.27(+0.50%) |
May 22, 2018 | 54.03 | 54.41 | 53.85 | 53.96 | 4,782,261 | +0.14(+0.26%) |
May 21, 2018 | 54.03 | 54.25 | 53.76 | 53.83 | 5,153,387 | +0.03(+0.05%) |
May 18, 2018 | 53.89 | 53.92 | 53.44 | 53.80 | 5,835,653 | -0.06(-0.11%) |
May 17, 2018 | 53.79 | 53.94 | 53.45 | 53.86 | 4,719,552 | +0.17(+0.32%) |
May 16, 2018 | 53.29 | 53.97 | 53.18 | 53.69 | 4,410,171 | +0.38(+0.71%) |
May 15, 2018 | 53.43 | 53.52 | 52.99 | 53.31 | 7,601,792 | -0.34(-0.63%) |
May 14, 2018 | 54.22 | 54.34 | 53.50 | 53.64 | 6,181,649 | -0.58(-1.07%) |
May 11, 2018 | 54.31 | 54.91 | 54.04 | 54.22 | 4,642,691 | +0.20(+0.37%) |
May 10, 2018 | 53.92 | 54.27 | 53.66 | 54.03 | 4,667,686 | +0.49(+0.92%) |
May 09, 2018 | 54.07 | 54.18 | 53.39 | 53.53 | 5,790,664 | -0.32(-0.59%) |
May 08, 2018 | 54.48 | 54.71 | 53.81 | 53.85 | 5,970,352 | -0.47(-0.86%) |
May 07, 2018 | 55.23 | 55.35 | 54.29 | 54.32 | 4,968,854 | -0.77(-1.40%) |
May 04, 2018 | 54.83 | 55.36 | 54.76 | 55.09 | 4,515,460 | +0.34(+0.62%) |
May 03, 2018 | 54.52 | 55.12 | 54.36 | 54.75 | 7,493,869 | +0.16(+0.29%) |
May 02, 2018 | 55.98 | 56.07 | 54.49 | 54.60 | 9,250,754 | -1.61(-2.86%) |
May 01, 2018 | 56.01 | 56.54 | 55.88 | 56.20 | 5,727,308 | -0.20(-0.35%) |
Apr 30, 2018 | 57.00 | 57.20 | 56.20 | 56.40 | 8,552,629 | -1.17(-2.03%) |
Apr 27, 2018 | 56.97 | 58.04 | 56.07 | 57.57 | 7,562,559 | -0.01(-0.02%) |
Apr 26, 2018 | 57.41 | 57.83 | 57.28 | 57.58 | 5,620,983 | +0.16(+0.27%) |
Apr 25, 2018 | 57.41 | 57.99 | 57.28 | 57.42 | 4,868,456 | -0.19(-0.33%) |
Apr 24, 2018 | 57.67 | 57.86 | 56.94 | 57.61 | 5,787,849 | +0.22(+0.39%) |
Apr 23, 2018 | 58.11 | 58.24 | 57.08 | 57.39 | 8,809,369 | -0.99(-1.70%) |
Apr 20, 2018 | 60.16 | 60.31 | 58.31 | 58.38 | 9,988,564 | -1.95(-3.22%) |
Apr 19, 2018 | 61.36 | 61.38 | 60.04 | 60.33 | 6,403,452 | -1.63(-2.64%) |
Apr 18, 2018 | 62.15 | 62.42 | 61.92 | 61.96 | 4,467,728 | -0.13(-0.21%) |
Apr 17, 2018 | 62.33 | 62.35 | 61.76 | 62.09 | 3,847,251 | -0.18(-0.29%) |
Apr 16, 2018 | 61.85 | 62.35 | 61.64 | 62.27 | 4,757,542 | +0.72(+1.17%) |
Apr 13, 2018 | 61.04 | 61.60 | 60.96 | 61.55 | 4,476,195 | +0.57(+0.93%) |
Apr 12, 2018 | 61.47 | 61.76 | 60.91 | 60.98 | 3,119,771 | -0.38(-0.62%) |
Apr 11, 2018 | 61.52 | 61.80 | 61.08 | 61.36 | 4,744,437 | -0.30(-0.49%) |
Apr 10, 2018 | 61.56 | 61.90 | 61.18 | 61.66 | 3,495,036 | +0.27(+0.43%) |
Apr 09, 2018 | 61.89 | 61.89 | 61.22 | 61.40 | 3,100,208 | -0.19(-0.31%) |
Apr 06, 2018 | 61.59 | 62.25 | 61.15 | 61.58 | 3,399,734 | -0.15(-0.24%) |
Apr 05, 2018 | 61.61 | 62.03 | 61.34 | 61.73 | 3,830,860 | +0.14(+0.22%) |
Apr 04, 2018 | 60.62 | 61.90 | 60.45 | 61.59 | 4,152,012 | +0.60(+0.99%) |
Apr 03, 2018 | 60.44 | 61.09 | 60.15 | 60.99 | 4,324,386 | +0.69(+1.14%) |
Apr 02, 2018 | 61.31 | 61.61 | 60.11 | 60.30 | 4,780,290 | -1.32(-2.13%) |
Mar 29, 2018 | 61.62 | 61.62 | 61.62 | 0 | +0.76(+1.24%) | |
Mar 28, 2018 | 59.79 | 61.09 | 59.79 | 60.86 | 4,855,920 | +1.31(+2.19%) |
Mar 27, 2018 | 58.62 | 60.05 | 58.62 | 59.56 | 4,374,203 | +0.94(+1.60%) |
Mar 26, 2018 | 59.21 | 59.41 | 58.34 | 58.62 | 3,805,177 | -0.16(-0.28%) |
Mar 23, 2018 | 59.25 | 59.72 | 58.68 | 58.78 | 4,354,985 | -0.38(-0.64%) |
Mar 22, 2018 | 58.93 | 59.82 | 58.93 | 59.16 | 4,788,263 | +0.11(+0.19%) |
Mar 21, 2018 | 59.87 | 59.89 | 58.95 | 59.05 | 4,867,727 | -0.86(-1.44%) |
Mar 20, 2018 | 60.36 | 60.63 | 59.60 | 59.91 | 2,795,661 | -0.32(-0.53%) |
Mar 19, 2018 | 60.15 | 61.29 | 59.98 | 60.23 | 4,393,538 | +0.38(+0.63%) |
Mar 16, 2018 | 59.86 | 60.15 | 59.70 | 59.85 | 8,201,550 | +0.05(+0.09%) |
Mar 15, 2018 | 60.20 | 60.36 | 59.57 | 59.80 | 3,536,297 | -0.37(-0.61%) |
Mar 14, 2018 | 60.93 | 61.02 | 59.93 | 60.17 | 4,840,852 | -0.76(-1.24%) |
Mar 13, 2018 | 61.24 | 61.38 | 60.61 | 60.92 | 5,428,388 | -0.18(-0.30%) |
Mar 12, 2018 | 61.34 | 61.59 | 60.94 | 61.10 | 3,460,978 | -0.14(-0.22%) |
Mar 09, 2018 | 61.16 | 61.52 | 60.83 | 61.24 | 3,406,350 | +0.19(+0.31%) |
Mar 08, 2018 | 59.96 | 61.08 | 59.87 | 61.05 | 4,768,488 | +1.15(+1.92%) |
Mar 07, 2018 | 60.09 | 59.90 | 3,842,007 | +0.03(+0.06%) | ||
Mar 06, 2018 | 60.25 | 60.53 | 59.51 | 59.87 | 3,422,747 | -0.37(-0.61%) |
Mar 05, 2018 | 59.31 | 60.30 | 59.29 | 60.24 | 3,602,498 | +0.69(+1.15%) |
Mar 02, 2018 | 58.89 | 59.65 | 58.89 | 59.55 | 3,710,024 | +0.35(+0.60%) |