Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.21 | 57.40 | 56.52 | 56.87 | 10,048,496 | -0.67(-1.17%) |
May 30, 2018 | 56.91 | 57.82 | 56.68 | 57.54 | 9,310,512 | +1.17(+2.07%) |
May 29, 2018 | 56.01 | 56.62 | 55.62 | 56.37 | 10,104,524 | -0.44(-0.77%) |
May 25, 2018 | 56.81 | 56.81 | 56.81 | 0 | -2.17(-3.68%) | |
May 24, 2018 | 60.12 | 60.22 | 58.87 | 58.98 | 10,443,547 | -1.85(-3.04%) |
May 23, 2018 | 60.45 | 60.84 | 59.91 | 60.82 | 6,928,003 | -0.23(-0.38%) |
May 22, 2018 | 62.11 | 62.32 | 60.78 | 61.06 | 7,101,734 | -1.08(-1.73%) |
May 21, 2018 | 61.92 | 62.16 | 61.25 | 62.13 | 5,604,240 | +0.61(+1.00%) |
May 18, 2018 | 61.44 | 61.99 | 61.41 | 61.52 | 6,901,690 | -0.12(-0.19%) |
May 17, 2018 | 60.87 | 62.46 | 60.85 | 61.64 | 13,072,707 | +1.09(+1.81%) |
May 16, 2018 | 59.29 | 60.63 | 59.29 | 60.54 | 8,599,865 | +1.25(+2.11%) |
May 15, 2018 | 59.21 | 59.42 | 58.72 | 59.29 | 4,312,932 | +0.00(+0.00%) |
May 14, 2018 | 58.95 | 59.67 | 58.94 | 59.29 | 6,209,725 | +0.43(+0.73%) |
May 11, 2018 | 59.07 | 59.23 | 58.69 | 58.86 | 6,580,267 | -0.03(-0.06%) |
May 10, 2018 | 59.14 | 59.27 | 58.16 | 58.90 | 6,823,028 | +0.20(+0.34%) |
May 09, 2018 | 58.39 | 59.44 | 58.32 | 58.70 | 9,388,124 | +1.11(+1.93%) |
May 08, 2018 | 57.51 | 57.65 | 56.06 | 57.59 | 7,415,233 | +0.27(+0.48%) |
May 07, 2018 | 57.34 | 58.66 | 57.21 | 57.31 | 7,723,340 | +0.35(+0.61%) |
May 04, 2018 | 55.89 | 57.29 | 55.59 | 56.97 | 6,787,589 | +0.89(+1.58%) |
May 03, 2018 | 56.72 | 56.79 | 55.39 | 56.08 | 7,925,680 | -0.78(-1.37%) |
May 02, 2018 | 56.30 | 57.29 | 56.23 | 56.86 | 7,800,523 | +0.22(+0.38%) |
May 01, 2018 | 56.40 | 56.66 | 55.55 | 56.64 | 7,483,987 | -0.13(-0.23%) |
Apr 30, 2018 | 57.14 | 57.45 | 56.67 | 56.78 | 7,547,128 | -0.43(-0.75%) |
Apr 27, 2018 | 57.19 | 57.72 | 57.06 | 57.21 | 5,505,894 | -0.32(-0.56%) |
Apr 26, 2018 | 57.54 | 58.05 | 57.29 | 57.53 | 9,835,570 | +0.31(+0.54%) |
Apr 25, 2018 | 56.30 | 57.36 | 56.21 | 57.22 | 7,237,325 | +0.68(+1.20%) |
Apr 24, 2018 | 57.19 | 57.80 | 56.08 | 56.54 | 9,025,854 | -0.52(-0.91%) |
Apr 23, 2018 | 56.89 | 57.11 | 55.91 | 57.07 | 8,200,686 | -0.27(-0.46%) |
Apr 20, 2018 | 58.64 | 59.00 | 56.83 | 57.33 | 12,036,275 | -0.87(-1.49%) |
Apr 19, 2018 | 58.27 | 58.73 | 57.72 | 58.20 | 8,671,878 | -0.05(-0.09%) |
Apr 18, 2018 | 57.65 | 58.80 | 57.60 | 58.25 | 10,433,297 | +1.39(+2.45%) |
Apr 17, 2018 | 56.74 | 57.12 | 56.27 | 56.86 | 7,837,630 | +0.12(+0.20%) |
Apr 16, 2018 | 56.54 | 56.92 | 55.84 | 56.74 | 10,899,914 | +0.47(+0.84%) |
Apr 13, 2018 | 55.97 | 56.39 | 55.74 | 56.27 | 9,483,554 | +0.32(+0.58%) |
Apr 12, 2018 | 56.05 | 56.34 | 55.66 | 55.95 | 7,058,616 | +0.01(+0.01%) |
Apr 11, 2018 | 55.17 | 56.30 | 54.97 | 55.94 | 9,831,789 | +0.70(+1.26%) |
Apr 10, 2018 | 54.20 | 55.84 | 54.03 | 55.24 | 10,172,150 | +2.03(+3.81%) |
Apr 09, 2018 | 53.65 | 53.89 | 53.09 | 53.21 | 7,691,864 | -0.08(-0.16%) |
Apr 06, 2018 | 54.27 | 54.27 | 52.54 | 53.30 | 9,075,886 | -1.17(-2.14%) |
Apr 05, 2018 | 53.93 | 54.98 | 53.89 | 54.47 | 6,920,439 | +0.80(+1.48%) |
Apr 04, 2018 | 52.59 | 53.82 | 52.23 | 53.67 | 8,025,159 | +0.02(+0.03%) |
Apr 03, 2018 | 52.94 | 53.70 | 51.91 | 53.65 | 10,679,244 | +1.08(+2.06%) |
Apr 02, 2018 | 53.31 | 53.55 | 51.36 | 52.57 | 9,175,743 | -1.08(-2.01%) |
Mar 29, 2018 | 53.65 | 53.65 | 53.65 | 0 | +1.30(+2.48%) | |
Mar 28, 2018 | 53.29 | 53.52 | 51.90 | 52.34 | 9,301,717 | -1.05(-1.97%) |
Mar 27, 2018 | 53.75 | 54.73 | 52.97 | 53.40 | 7,629,075 | +0.02(+0.03%) |
Mar 26, 2018 | 53.70 | 54.01 | 52.63 | 53.38 | 8,918,830 | +0.27(+0.50%) |
Mar 23, 2018 | 54.27 | 55.24 | 53.00 | 53.12 | 10,411,697 | -1.14(-2.11%) |
Mar 22, 2018 | 55.28 | 55.46 | 53.98 | 54.26 | 9,055,567 | -1.84(-3.28%) |
Mar 21, 2018 | 54.59 | 56.53 | 54.47 | 56.10 | 8,743,010 | +1.81(+3.33%) |
Mar 20, 2018 | 53.94 | 54.74 | 53.94 | 54.29 | 6,576,771 | +0.71(+1.33%) |
Mar 19, 2018 | 54.73 | 54.75 | 53.11 | 53.58 | 7,363,111 | -1.16(-2.12%) |
Mar 16, 2018 | 54.13 | 55.19 | 54.09 | 54.74 | 11,344,220 | +0.62(+1.15%) |
Mar 15, 2018 | 55.15 | 55.40 | 53.84 | 54.12 | 7,619,045 | -0.89(-1.63%) |
Mar 14, 2018 | 55.72 | 56.02 | 54.87 | 55.01 | 7,201,001 | -0.59(-1.06%) |
Mar 13, 2018 | 56.59 | 56.69 | 55.28 | 55.60 | 8,409,792 | -0.79(-1.40%) |
Mar 12, 2018 | 56.92 | 57.31 | 56.18 | 56.39 | 6,311,626 | -0.57(-1.00%) |
Mar 09, 2018 | 55.72 | 57.20 | 55.69 | 56.96 | 10,034,464 | +1.69(+3.06%) |
Mar 08, 2018 | 54.94 | 55.30 | 54.47 | 55.27 | 7,258,599 | +0.42(+0.77%) |
Mar 07, 2018 | 54.01 | 54.85 | 7,066,452 | -0.33(-0.60%) | ||
Mar 06, 2018 | 55.35 | 55.58 | 54.73 | 55.18 | 6,193,951 | +0.39(+0.71%) |
Mar 05, 2018 | 53.77 | 55.14 | 53.75 | 54.79 | 6,369,050 | +0.57(+1.05%) |
Mar 02, 2018 | 53.54 | 54.42 | 52.92 | 54.22 | 8,208,021 | +0.21(+0.38%) |