Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 59.34 | 59.42 | 58.46 | 58.58 | 4,427,752 | -0.83(-1.39%) |
May 30, 2018 | 58.70 | 59.44 | 58.47 | 59.41 | 2,713,836 | +0.95(+1.63%) |
May 29, 2018 | 58.84 | 59.04 | 57.67 | 58.45 | 2,598,938 | -0.76(-1.28%) |
May 25, 2018 | 59.21 | 59.21 | 59.21 | 0 | +0.91(+1.55%) | |
May 24, 2018 | 58.22 | 58.48 | 57.50 | 58.30 | 2,585,700 | +0.07(+0.12%) |
May 23, 2018 | 57.65 | 58.71 | 57.55 | 58.23 | 3,106,846 | +0.37(+0.64%) |
May 22, 2018 | 58.02 | 58.47 | 57.62 | 57.87 | 1,818,174 | -0.16(-0.28%) |
May 21, 2018 | 58.00 | 58.34 | 57.73 | 58.02 | 2,079,084 | +0.34(+0.58%) |
May 18, 2018 | 57.34 | 57.90 | 57.29 | 57.69 | 2,310,764 | +0.41(+0.71%) |
May 17, 2018 | 56.60 | 57.55 | 56.58 | 57.28 | 2,494,980 | +0.75(+1.34%) |
May 16, 2018 | 56.67 | 56.77 | 56.12 | 56.53 | 2,734,306 | -0.02(-0.04%) |
May 15, 2018 | 57.02 | 57.14 | 56.32 | 56.55 | 2,446,024 | -0.82(-1.42%) |
May 14, 2018 | 57.25 | 57.88 | 57.08 | 57.37 | 1,810,896 | +0.15(+0.25%) |
May 11, 2018 | 56.72 | 57.44 | 56.18 | 57.22 | 3,329,790 | +0.69(+1.22%) |
May 10, 2018 | 56.52 | 57.22 | 56.33 | 56.53 | 2,876,312 | +0.12(+0.20%) |
May 09, 2018 | 56.70 | 57.00 | 55.68 | 56.41 | 3,207,340 | -0.29(-0.51%) |
May 08, 2018 | 57.91 | 57.91 | 56.34 | 56.70 | 3,629,386 | -1.04(-1.80%) |
May 07, 2018 | 58.55 | 58.93 | 57.45 | 57.74 | 4,041,212 | -0.58(-0.99%) |
May 04, 2018 | 57.46 | 58.44 | 57.40 | 58.33 | 8,443,454 | +0.82(+1.43%) |
May 03, 2018 | 57.19 | 58.03 | 56.43 | 57.51 | 7,199,058 | +0.39(+0.67%) |
May 02, 2018 | 53.94 | 57.94 | 53.92 | 57.12 | 30,727,120 | +2.73(+5.03%) |
May 01, 2018 | 54.38 | 54.63 | 53.52 | 54.38 | 3,090,082 | +0.09(+0.17%) |
Apr 30, 2018 | 54.25 | 55.90 | 54.14 | 54.29 | 4,228,234 | -0.80(-1.44%) |
Apr 27, 2018 | 54.48 | 55.52 | 54.34 | 55.09 | 1,923,768 | +0.59(+1.07%) |
Apr 26, 2018 | 54.37 | 54.69 | 53.74 | 54.50 | 3,353,194 | -0.15(-0.27%) |
Apr 25, 2018 | 53.94 | 54.98 | 53.70 | 54.65 | 4,257,380 | +0.78(+1.44%) |
Apr 24, 2018 | 53.80 | 55.49 | 53.48 | 53.87 | 4,338,576 | -1.41(-2.56%) |
Apr 23, 2018 | 55.38 | 55.45 | 54.90 | 55.28 | 2,342,870 | -0.03(-0.05%) |
Apr 20, 2018 | 55.70 | 55.98 | 55.15 | 55.31 | 2,221,522 | -0.37(-0.66%) |
Apr 19, 2018 | 56.03 | 56.22 | 55.52 | 55.69 | 2,055,478 | -0.42(-0.76%) |
Apr 18, 2018 | 56.37 | 56.94 | 55.77 | 56.11 | 2,081,592 | +0.05(+0.10%) |
Apr 17, 2018 | 55.57 | 56.40 | 55.57 | 56.05 | 3,025,616 | +1.09(+1.99%) |
Apr 16, 2018 | 53.83 | 55.37 | 53.48 | 54.96 | 4,394,474 | +1.64(+3.08%) |
Apr 13, 2018 | 53.30 | 53.58 | 52.99 | 53.32 | 1,129,056 | +0.31(+0.58%) |
Apr 12, 2018 | 53.38 | 54.06 | 52.98 | 53.01 | 1,951,772 | +0.04(+0.08%) |
Apr 11, 2018 | 53.58 | 53.87 | 52.66 | 52.97 | 2,520,434 | -1.01(-1.88%) |
Apr 10, 2018 | 54.02 | 54.52 | 53.20 | 53.98 | 2,658,576 | +0.69(+1.29%) |
Apr 09, 2018 | 53.63 | 54.19 | 53.24 | 53.29 | 1,590,976 | -0.23(-0.42%) |
Apr 06, 2018 | 54.19 | 54.41 | 53.01 | 53.52 | 2,285,092 | -0.96(-1.76%) |
Apr 05, 2018 | 53.52 | 54.56 | 53.22 | 54.48 | 3,144,078 | +1.27(+2.39%) |
Apr 04, 2018 | 52.89 | 53.31 | 52.14 | 53.20 | 2,922,296 | +0.10(+0.19%) |
Apr 03, 2018 | 53.16 | 53.51 | 52.25 | 53.10 | 3,376,382 | -0.02(-0.04%) |
Apr 02, 2018 | 53.73 | 54.05 | 52.16 | 53.12 | 5,745,520 | -0.31(-0.58%) |
Mar 29, 2018 | 53.44 | 53.44 | 53.44 | 0 | +3.26(+6.50%) | |
Mar 28, 2018 | 50.44 | 51.10 | 50.00 | 50.17 | 2,549,552 | -0.40(-0.78%) |
Mar 27, 2018 | 51.12 | 51.51 | 50.30 | 50.57 | 2,041,508 | -0.28(-0.55%) |
Mar 26, 2018 | 51.45 | 51.74 | 50.37 | 50.85 | 3,051,568 | +0.12(+0.23%) |
Mar 23, 2018 | 51.94 | 52.50 | 50.63 | 50.73 | 4,044,636 | -1.19(-2.28%) |
Mar 22, 2018 | 51.94 | 52.73 | 51.83 | 51.92 | 4,339,334 | -0.42(-0.81%) |
Mar 21, 2018 | 51.95 | 52.52 | 51.73 | 52.34 | 3,329,456 | +0.52(+1.00%) |
Mar 20, 2018 | 52.22 | 52.25 | 51.19 | 51.83 | 2,869,338 | -0.38(-0.73%) |
Mar 19, 2018 | 52.52 | 52.73 | 51.84 | 52.20 | 2,922,454 | -0.60(-1.14%) |
Mar 16, 2018 | 52.70 | 53.41 | 52.69 | 52.80 | 4,058,946 | +0.19(+0.35%) |
Mar 15, 2018 | 51.92 | 53.34 | 51.83 | 52.62 | 3,255,844 | +0.84(+1.62%) |
Mar 14, 2018 | 51.11 | 52.38 | 51.10 | 51.78 | 5,079,992 | +0.95(+1.86%) |
Mar 13, 2018 | 50.38 | 51.01 | 50.20 | 50.84 | 2,255,254 | +0.69(+1.37%) |
Mar 12, 2018 | 51.16 | 51.23 | 50.13 | 50.15 | 2,025,908 | -1.18(-2.30%) |
Mar 09, 2018 | 50.53 | 51.34 | 50.25 | 51.33 | 2,033,574 | +1.19(+2.37%) |
Mar 08, 2018 | 50.95 | 50.95 | 49.75 | 50.14 | 2,105,092 | -0.71(-1.41%) |
Mar 07, 2018 | 50.94 | 50.85 | 1,823,844 | +0.34(+0.67%) | ||
Mar 06, 2018 | 51.08 | 51.23 | 50.09 | 50.52 | 1,953,610 | -0.45(-0.87%) |
Mar 05, 2018 | 50.24 | 51.25 | 49.73 | 50.96 | 2,136,182 | +0.57(+1.13%) |
Mar 02, 2018 | 49.72 | 50.52 | 49.26 | 50.39 | 1,875,692 | +0.48(+0.97%) |