Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.39 | 58.45 | 57.96 | 58.20 | 57,232,720 | -0.37(-0.63%) |
May 30, 2018 | 58.18 | 58.61 | 58.02 | 58.56 | 30,447,312 | +0.88(+1.53%) |
May 29, 2018 | 57.98 | 58.17 | 57.47 | 57.68 | 67,984,592 | -1.20(-2.04%) |
May 25, 2018 | 58.88 | 58.88 | 58.88 | 0 | -0.39(-0.65%) | |
May 24, 2018 | 59.35 | 59.38 | 58.88 | 59.27 | 25,689,926 | -0.18(-0.31%) |
May 23, 2018 | 59.35 | 59.47 | 59.17 | 59.45 | 27,824,698 | -0.66(-1.10%) |
May 22, 2018 | 60.28 | 60.32 | 60.05 | 60.12 | 15,381,110 | -0.08(-0.13%) |
May 21, 2018 | 60.12 | 60.19 | 60.04 | 60.19 | 16,029,547 | +0.38(+0.63%) |
May 18, 2018 | 59.86 | 59.91 | 59.73 | 59.81 | 26,015,740 | -0.22(-0.36%) |
May 17, 2018 | 59.97 | 60.13 | 59.86 | 60.03 | 19,308,296 | +0.09(+0.15%) |
May 16, 2018 | 59.80 | 59.98 | 59.73 | 59.94 | 16,407,142 | +0.08(+0.14%) |
May 15, 2018 | 59.77 | 59.97 | 59.62 | 59.86 | 21,859,092 | -0.44(-0.72%) |
May 14, 2018 | 60.40 | 60.46 | 60.22 | 60.29 | 21,215,400 | +0.11(+0.18%) |
May 11, 2018 | 60.21 | 60.30 | 60.11 | 60.18 | 22,757,872 | +0.16(+0.27%) |
May 10, 2018 | 59.82 | 60.02 | 59.71 | 60.02 | 21,593,642 | +0.39(+0.65%) |
May 09, 2018 | 59.41 | 59.71 | 59.36 | 59.64 | 18,381,574 | +0.14(+0.24%) |
May 08, 2018 | 59.28 | 59.50 | 59.17 | 59.50 | 14,787,718 | +0.01(+0.01%) |
May 07, 2018 | 59.44 | 59.64 | 59.38 | 59.49 | 9,746,011 | +0.01(+0.01%) |
May 04, 2018 | 58.84 | 59.54 | 58.81 | 59.48 | 20,299,946 | +0.21(+0.35%) |
May 03, 2018 | 59.19 | 59.34 | 58.74 | 59.27 | 23,677,172 | +0.18(+0.31%) |
May 02, 2018 | 59.41 | 59.49 | 59.04 | 59.08 | 19,568,654 | -0.03(-0.04%) |
May 01, 2018 | 59.25 | 59.30 | 58.84 | 59.11 | 20,640,306 | -0.21(-0.35%) |
Apr 30, 2018 | 59.45 | 59.65 | 59.28 | 59.32 | 26,096,856 | -0.19(-0.32%) |
Apr 27, 2018 | 59.44 | 59.58 | 59.28 | 59.51 | 18,359,472 | +0.06(+0.10%) |
Apr 26, 2018 | 59.45 | 59.55 | 59.30 | 59.45 | 28,260,118 | +0.29(+0.50%) |
Apr 25, 2018 | 59.04 | 59.24 | 58.86 | 59.16 | 21,800,272 | -0.10(-0.17%) |
Apr 24, 2018 | 59.61 | 59.69 | 59.08 | 59.26 | 26,251,622 | -0.24(-0.41%) |
Apr 23, 2018 | 59.53 | 59.60 | 59.34 | 59.50 | 21,102,912 | -0.08(-0.13%) |
Apr 20, 2018 | 59.61 | 59.66 | 59.46 | 59.58 | 32,897,686 | -0.23(-0.38%) |
Apr 19, 2018 | 59.97 | 60.05 | 59.63 | 59.81 | 23,855,220 | -0.23(-0.38%) |
Apr 18, 2018 | 59.97 | 60.12 | 59.91 | 60.03 | 20,314,842 | +0.31(+0.52%) |
Apr 17, 2018 | 59.56 | 59.84 | 59.50 | 59.72 | 20,923,558 | +0.27(+0.45%) |
Apr 16, 2018 | 59.51 | 59.54 | 59.32 | 59.45 | 18,696,468 | +0.09(+0.16%) |
Apr 13, 2018 | 59.50 | 59.51 | 59.16 | 59.36 | 17,310,024 | +0.06(+0.10%) |
Apr 12, 2018 | 59.15 | 59.39 | 59.12 | 59.30 | 21,480,380 | +0.23(+0.38%) |
Apr 11, 2018 | 59.18 | 59.42 | 59.03 | 59.08 | 25,161,242 | -0.23(-0.38%) |
Apr 10, 2018 | 59.26 | 59.44 | 59.13 | 59.30 | 24,862,666 | +0.63(+1.07%) |
Apr 09, 2018 | 58.76 | 59.07 | 58.58 | 58.67 | 22,060,230 | +0.48(+0.82%) |
Apr 06, 2018 | 58.54 | 58.74 | 58.00 | 58.20 | 29,812,662 | -0.39(-0.66%) |
Apr 05, 2018 | 58.47 | 58.74 | 58.44 | 58.58 | 26,968,674 | +0.39(+0.66%) |
Apr 04, 2018 | 57.32 | 58.22 | 57.29 | 58.20 | 31,055,176 | +0.20(+0.35%) |
Apr 03, 2018 | 57.94 | 58.08 | 57.64 | 57.99 | 36,269,048 | +0.37(+0.64%) |
Apr 02, 2018 | 58.20 | 58.34 | 57.23 | 57.63 | 62,443,720 | -0.80(-1.38%) |
Mar 29, 2018 | 58.43 | 58.43 | 58.43 | 0 | +0.53(+0.91%) | |
Mar 28, 2018 | 57.93 | 58.33 | 57.68 | 57.90 | 42,617,980 | +0.34(+0.58%) |
Mar 27, 2018 | 58.28 | 58.33 | 57.35 | 57.57 | 43,519,876 | -0.43(-0.74%) |
Mar 26, 2018 | 57.84 | 58.04 | 57.27 | 57.99 | 37,300,956 | +1.02(+1.80%) |
Mar 23, 2018 | 57.71 | 57.82 | 56.95 | 56.97 | 53,643,624 | -0.64(-1.11%) |
Mar 22, 2018 | 58.10 | 58.23 | 57.59 | 57.61 | 50,185,496 | -1.09(-1.86%) |
Mar 21, 2018 | 58.51 | 58.93 | 58.46 | 58.70 | 20,844,476 | +0.09(+0.16%) |
Mar 20, 2018 | 58.55 | 58.73 | 58.47 | 58.61 | 24,540,718 | -0.01(-0.01%) |
Mar 19, 2018 | 58.88 | 58.88 | 58.30 | 58.62 | 28,811,050 | -0.48(-0.81%) |
Mar 16, 2018 | 59.03 | 59.25 | 59.01 | 59.09 | 19,223,468 | -0.04(-0.07%) |
Mar 15, 2018 | 59.17 | 59.41 | 59.03 | 59.13 | 25,892,470 | -0.03(-0.06%) |
Mar 14, 2018 | 59.48 | 59.51 | 59.01 | 59.17 | 16,302,513 | +0.14(+0.24%) |
Mar 13, 2018 | 59.62 | 59.66 | 58.92 | 59.03 | 22,822,658 | -0.39(-0.66%) |
Mar 12, 2018 | 59.42 | 59.55 | 59.29 | 59.42 | 15,265,859 | +0.07(+0.11%) |
Mar 09, 2018 | 59.06 | 59.36 | 58.96 | 59.35 | 20,654,284 | +0.38(+0.64%) |
Mar 08, 2018 | 59.02 | 59.11 | 58.78 | 58.98 | 17,748,590 | +0.13(+0.21%) |
Mar 07, 2018 | 58.88 | 58.41 | 58.85 | 17,282,724 | -0.02(-0.03%) | |
Mar 06, 2018 | 58.99 | 59.03 | 58.71 | 58.87 | 25,039,352 | +0.34(+0.59%) |
Mar 05, 2018 | 57.78 | 58.56 | 57.77 | 58.52 | 22,620,420 | +0.31(+0.53%) |
Mar 02, 2018 | 57.73 | 58.23 | 57.50 | 58.21 | 42,348,964 | +0.28(+0.48%) |