Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.32 | 54.80 | 53.32 | 54.19 | 61,830,240 | +0.86(+1.61%) |
May 30, 2018 | 53.09 | 53.40 | 52.78 | 53.33 | 22,791,706 | +0.37(+0.71%) |
May 29, 2018 | 53.18 | 53.61 | 52.70 | 52.96 | 37,333,816 | -0.77(-1.43%) |
May 25, 2018 | 53.72 | 53.72 | 53.72 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 53.89 | 53.96 | 53.25 | 53.90 | 15,346,684 | -0.02(-0.04%) |
May 23, 2018 | 53.20 | 53.98 | 53.03 | 53.92 | 21,229,150 | +0.50(+0.93%) |
May 22, 2018 | 54.12 | 54.27 | 53.27 | 53.43 | 21,806,426 | -0.49(-0.91%) |
May 21, 2018 | 53.64 | 54.34 | 53.62 | 53.92 | 20,483,022 | +0.66(+1.24%) |
May 18, 2018 | 53.03 | 53.44 | 52.97 | 53.26 | 31,340,422 | -0.61(-1.13%) |
May 17, 2018 | 53.93 | 54.28 | 53.61 | 53.87 | 20,865,056 | -0.16(-0.29%) |
May 16, 2018 | 53.80 | 54.40 | 53.75 | 54.03 | 21,970,152 | +0.13(+0.24%) |
May 15, 2018 | 54.44 | 54.44 | 53.61 | 53.90 | 29,924,874 | -1.05(-1.91%) |
May 14, 2018 | 54.94 | 55.47 | 54.89 | 54.95 | 30,389,682 | +0.10(+0.18%) |
May 11, 2018 | 54.62 | 55.00 | 54.48 | 54.85 | 25,101,832 | +0.03(+0.06%) |
May 10, 2018 | 54.24 | 54.96 | 54.22 | 54.82 | 28,886,234 | +0.74(+1.37%) |
May 09, 2018 | 52.84 | 54.21 | 52.76 | 54.08 | 40,700,000 | +1.44(+2.74%) |
May 08, 2018 | 52.87 | 52.97 | 52.30 | 52.64 | 24,379,672 | -0.04(-0.08%) |
May 07, 2018 | 52.40 | 53.02 | 52.30 | 52.68 | 29,366,740 | +0.33(+0.63%) |
May 04, 2018 | 50.79 | 52.37 | 50.79 | 52.35 | 38,817,280 | +1.22(+2.39%) |
May 03, 2018 | 50.89 | 51.43 | 50.26 | 51.13 | 36,335,720 | -0.03(-0.06%) |
May 02, 2018 | 51.35 | 51.96 | 51.09 | 51.16 | 32,090,736 | -0.65(-1.25%) |
May 01, 2018 | 50.63 | 51.86 | 50.35 | 51.81 | 28,586,854 | +1.00(+1.96%) |
Apr 30, 2018 | 51.44 | 51.79 | 50.78 | 50.81 | 33,462,034 | -0.64(-1.23%) |
Apr 27, 2018 | 52.24 | 52.42 | 51.22 | 51.44 | 32,432,784 | -0.50(-0.96%) |
Apr 26, 2018 | 51.42 | 52.34 | 50.85 | 51.94 | 41,622,128 | +0.94(+1.85%) |
Apr 25, 2018 | 51.22 | 51.57 | 50.71 | 51.00 | 47,829,844 | +0.06(+0.12%) |
Apr 24, 2018 | 52.54 | 52.79 | 50.47 | 50.94 | 95,293,232 | -2.37(-4.45%) |
Apr 23, 2018 | 53.83 | 54.07 | 52.97 | 53.31 | 46,793,128 | -0.28(-0.51%) |
Apr 20, 2018 | 54.04 | 54.56 | 53.42 | 53.59 | 37,836,728 | -0.74(-1.36%) |
Apr 19, 2018 | 53.41 | 54.65 | 53.35 | 54.32 | 34,979,960 | +0.78(+1.46%) |
Apr 18, 2018 | 53.81 | 53.81 | 53.25 | 53.54 | 26,897,052 | -0.10(-0.19%) |
Apr 17, 2018 | 52.51 | 53.83 | 52.35 | 53.65 | 46,452,560 | +1.81(+3.49%) |
Apr 16, 2018 | 51.79 | 52.10 | 51.28 | 51.84 | 24,184,630 | +0.44(+0.85%) |
Apr 13, 2018 | 51.98 | 52.26 | 51.09 | 51.41 | 24,488,174 | -0.16(-0.31%) |
Apr 12, 2018 | 51.19 | 51.98 | 51.01 | 51.57 | 27,213,312 | +0.63(+1.23%) |
Apr 11, 2018 | 51.34 | 51.51 | 50.74 | 50.94 | 29,690,308 | -0.58(-1.13%) |
Apr 10, 2018 | 51.26 | 51.76 | 50.51 | 51.52 | 40,634,028 | +0.81(+1.59%) |
Apr 09, 2018 | 50.78 | 51.92 | 50.65 | 50.71 | 35,065,756 | +0.42(+0.84%) |
Apr 06, 2018 | 50.94 | 51.51 | 50.09 | 50.29 | 34,968,348 | -1.04(-2.02%) |
Apr 05, 2018 | 52.01 | 52.08 | 50.95 | 51.33 | 26,948,490 | +0.13(+0.26%) |
Apr 04, 2018 | 49.61 | 51.38 | 49.59 | 51.20 | 49,725,280 | +0.59(+1.16%) |
Apr 03, 2018 | 50.64 | 50.99 | 49.65 | 50.61 | 45,540,124 | +0.35(+0.69%) |
Apr 02, 2018 | 51.08 | 51.68 | 49.46 | 50.27 | 53,666,000 | -1.26(-2.45%) |
Mar 29, 2018 | 51.53 | 51.53 | 51.53 | 0 | +1.36(+2.71%) | |
Mar 28, 2018 | 49.84 | 51.15 | 48.98 | 50.17 | 67,456,376 | -0.03(-0.05%) |
Mar 27, 2018 | 53.09 | 53.18 | 49.79 | 50.20 | 61,938,360 | -2.40(-4.57%) |
Mar 26, 2018 | 52.24 | 52.72 | 50.36 | 52.60 | 53,347,876 | +1.58(+3.10%) |
Mar 23, 2018 | 52.29 | 53.11 | 51.00 | 51.02 | 43,182,524 | -1.37(-2.62%) |
Mar 22, 2018 | 54.03 | 54.08 | 52.24 | 52.39 | 53,347,136 | -2.09(-3.83%) |
Mar 21, 2018 | 54.57 | 55.25 | 54.20 | 54.48 | 37,615,656 | -0.34(-0.62%) |
Mar 20, 2018 | 54.89 | 55.20 | 54.11 | 54.82 | 36,678,812 | -0.11(-0.19%) |
Mar 19, 2018 | 56.04 | 54.39 | 54.93 | 56,170,164 | -1.79(-3.16%) | |
Mar 16, 2018 | 57.64 | 57.73 | 56.53 | 56.72 | 61,909,448 | -0.69(-1.20%) |
Mar 15, 2018 | 57.43 | 57.99 | 56.66 | 57.41 | 29,475,544 | +0.00(+0.01%) |
Mar 14, 2018 | 57.20 | 57.86 | 57.01 | 57.41 | 25,855,848 | +0.57(+0.99%) |
Mar 13, 2018 | 58.43 | 58.77 | 56.60 | 56.84 | 38,175,212 | -1.31(-2.26%) |
Mar 12, 2018 | 58.13 | 58.79 | 57.81 | 58.16 | 43,490,972 | +0.22(+0.38%) |
Mar 09, 2018 | 56.74 | 57.97 | 56.56 | 57.94 | 42,609,192 | +1.70(+3.02%) |
Mar 08, 2018 | 55.70 | 56.32 | 55.58 | 56.24 | 26,841,048 | +0.82(+1.47%) |
Mar 07, 2018 | 55.55 | 55.42 | 25,828,098 | +0.73(+1.33%) | ||
Mar 06, 2018 | 54.90 | 55.03 | 54.43 | 54.69 | 30,067,456 | +0.21(+0.38%) |
Mar 05, 2018 | 53.70 | 54.79 | 53.39 | 54.48 | 24,067,376 | +0.60(+1.11%) |
Mar 02, 2018 | 52.59 | 54.04 | 52.35 | 53.88 | 45,482,716 | +0.47(+0.88%) |