Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 60.76 | 61.32 | 60.67 | 61.09 | 20,963,232 | -0.20(-0.32%) |
May 30, 2018 | 59.59 | 61.40 | 59.57 | 61.28 | 22,110,082 | +2.32(+3.93%) |
May 29, 2018 | 58.76 | 59.20 | 58.30 | 58.97 | 19,475,664 | -0.22(-0.37%) |
May 25, 2018 | 59.19 | 59.19 | 59.19 | 0 | -1.17(-1.94%) | |
May 24, 2018 | 61.17 | 61.18 | 60.12 | 60.36 | 17,767,960 | -1.41(-2.29%) |
May 23, 2018 | 60.87 | 61.83 | 60.58 | 61.77 | 20,135,604 | +0.38(+0.62%) |
May 22, 2018 | 61.99 | 62.15 | 61.17 | 61.39 | 14,300,223 | -0.48(-0.78%) |
May 21, 2018 | 61.46 | 61.92 | 61.30 | 61.87 | 11,732,544 | +0.74(+1.21%) |
May 18, 2018 | 61.32 | 61.51 | 61.10 | 61.13 | 13,340,099 | -0.44(-0.71%) |
May 17, 2018 | 61.81 | 61.87 | 61.24 | 61.57 | 14,926,585 | -0.11(-0.17%) |
May 16, 2018 | 61.48 | 61.69 | 61.03 | 61.67 | 12,726,580 | +0.17(+0.28%) |
May 15, 2018 | 61.55 | 61.68 | 61.21 | 61.50 | 16,749,482 | -0.03(-0.05%) |
May 14, 2018 | 61.43 | 61.90 | 61.37 | 61.53 | 15,761,304 | +0.41(+0.68%) |
May 11, 2018 | 61.04 | 61.64 | 60.84 | 61.12 | 19,617,358 | +0.29(+0.47%) |
May 10, 2018 | 60.03 | 60.88 | 59.92 | 60.83 | 23,780,128 | +1.33(+2.24%) |
May 09, 2018 | 58.79 | 59.73 | 58.77 | 59.50 | 23,027,320 | +1.37(+2.36%) |
May 08, 2018 | 57.91 | 58.18 | 56.85 | 58.13 | 23,414,004 | +0.26(+0.45%) |
May 07, 2018 | 57.87 | 58.87 | 57.62 | 57.87 | 20,254,766 | +0.63(+1.09%) |
May 04, 2018 | 56.67 | 57.48 | 56.53 | 57.24 | 13,282,221 | +0.27(+0.47%) |
May 03, 2018 | 56.86 | 57.02 | 56.13 | 56.98 | 16,443,873 | -0.19(-0.34%) |
May 02, 2018 | 56.91 | 57.49 | 56.80 | 57.17 | 18,649,742 | -0.11(-0.19%) |
May 01, 2018 | 57.51 | 57.51 | 56.56 | 57.28 | 21,803,888 | -0.60(-1.03%) |
Apr 30, 2018 | 58.00 | 58.48 | 57.87 | 57.88 | 20,187,972 | -0.03(-0.05%) |
Apr 27, 2018 | 57.28 | 58.55 | 56.93 | 57.91 | 21,959,950 | -2.29(-3.80%) |
Apr 26, 2018 | 59.25 | 60.22 | 59.20 | 60.19 | 19,538,512 | +1.01(+1.71%) |
Apr 25, 2018 | 58.21 | 59.27 | 57.68 | 59.18 | 18,628,256 | +0.86(+1.47%) |
Apr 24, 2018 | 59.40 | 59.50 | 58.04 | 58.32 | 18,943,958 | -0.91(-1.53%) |
Apr 23, 2018 | 58.75 | 59.25 | 58.62 | 59.23 | 15,757,006 | +0.42(+0.72%) |
Apr 20, 2018 | 59.05 | 59.10 | 58.31 | 58.81 | 16,217,536 | -0.31(-0.53%) |
Apr 19, 2018 | 59.05 | 59.42 | 58.67 | 59.12 | 15,166,412 | +0.15(+0.25%) |
Apr 18, 2018 | 58.84 | 59.37 | 58.76 | 58.97 | 16,202,040 | +0.66(+1.14%) |
Apr 17, 2018 | 58.46 | 58.63 | 58.09 | 58.31 | 14,075,951 | -0.16(-0.27%) |
Apr 16, 2018 | 58.15 | 58.87 | 57.85 | 58.46 | 14,431,016 | +0.52(+0.90%) |
Apr 13, 2018 | 57.91 | 58.20 | 57.76 | 57.94 | 14,676,342 | +0.46(+0.80%) |
Apr 12, 2018 | 57.96 | 58.16 | 57.32 | 57.48 | 17,826,920 | -0.16(-0.27%) |
Apr 11, 2018 | 57.40 | 58.09 | 57.13 | 57.64 | 18,441,642 | +0.27(+0.47%) |
Apr 10, 2018 | 56.63 | 57.89 | 56.62 | 57.37 | 25,912,614 | +1.64(+2.94%) |
Apr 09, 2018 | 55.99 | 56.42 | 55.68 | 55.73 | 14,913,105 | +0.00(+0.00%) |
Apr 06, 2018 | 56.31 | 56.66 | 55.25 | 55.73 | 19,209,702 | -0.86(-1.51%) |
Apr 05, 2018 | 55.87 | 56.81 | 55.84 | 56.59 | 18,695,910 | +0.86(+1.54%) |
Apr 04, 2018 | 55.12 | 55.87 | 54.67 | 55.73 | 17,625,886 | -0.11(-0.20%) |
Apr 03, 2018 | 54.68 | 55.93 | 54.42 | 55.84 | 21,490,578 | +1.34(+2.46%) |
Apr 02, 2018 | 55.29 | 55.38 | 53.71 | 54.50 | 24,033,310 | -1.03(-1.86%) |
Mar 29, 2018 | 55.54 | 55.54 | 55.54 | 0 | +1.34(+2.47%) | |
Mar 28, 2018 | 54.89 | 55.09 | 54.20 | 54.20 | 24,398,370 | -0.66(-1.21%) |
Mar 27, 2018 | 55.09 | 55.75 | 54.55 | 54.86 | 21,248,516 | -0.22(-0.41%) |
Mar 26, 2018 | 54.82 | 55.20 | 54.16 | 55.09 | 20,193,900 | +0.83(+1.52%) |
Mar 23, 2018 | 54.94 | 55.24 | 54.09 | 54.26 | 27,078,884 | -0.45(-0.83%) |
Mar 22, 2018 | 55.40 | 55.61 | 54.63 | 54.71 | 23,818,086 | -1.15(-2.05%) |
Mar 21, 2018 | 55.26 | 56.31 | 55.07 | 55.86 | 20,712,430 | +0.78(+1.42%) |
Mar 20, 2018 | 55.25 | 55.59 | 55.05 | 55.08 | 17,466,632 | -0.12(-0.22%) |
Mar 19, 2018 | 55.83 | 55.84 | 54.98 | 55.20 | 17,119,426 | -0.72(-1.29%) |
Mar 16, 2018 | 55.35 | 55.92 | 55.35 | 55.92 | 43,135,440 | +0.52(+0.94%) |
Mar 15, 2018 | 55.35 | 55.83 | 55.16 | 55.40 | 21,008,008 | +0.61(+1.11%) |
Mar 14, 2018 | 55.56 | 55.67 | 54.74 | 54.79 | 19,908,622 | -0.69(-1.25%) |
Mar 13, 2018 | 56.08 | 56.44 | 55.27 | 55.48 | 18,453,228 | -0.53(-0.94%) |
Mar 12, 2018 | 55.73 | 56.26 | 55.60 | 56.01 | 19,111,218 | +0.51(+0.91%) |
Mar 09, 2018 | 55.70 | 55.87 | 55.24 | 55.50 | 26,483,404 | +0.33(+0.59%) |
Mar 08, 2018 | 55.46 | 55.66 | 54.85 | 55.17 | 25,828,202 | -0.10(-0.19%) |
Mar 07, 2018 | 54.76 | 55.28 | 36,605,660 | -1.43(-2.52%) | ||
Mar 06, 2018 | 57.07 | 57.30 | 56.47 | 56.71 | 14,360,677 | -0.07(-0.12%) |
Mar 05, 2018 | 56.00 | 56.99 | 55.92 | 56.77 | 20,002,936 | +0.54(+0.95%) |
Mar 02, 2018 | 55.75 | 56.48 | 55.44 | 56.24 | 20,997,310 | +0.26(+0.47%) |