Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.31 | 56.97 | 56.18 | 56.30 | 17,902,982 | -0.43(-0.76%) |
May 30, 2018 | 55.54 | 56.98 | 55.51 | 56.73 | 31,085,278 | +1.67(+3.03%) |
May 29, 2018 | 54.80 | 55.40 | 54.55 | 55.06 | 26,097,090 | -0.17(-0.31%) |
May 25, 2018 | 55.23 | 55.23 | 55.23 | 0 | -1.47(-2.60%) | |
May 24, 2018 | 56.99 | 57.08 | 56.45 | 56.71 | 25,864,266 | -0.95(-1.64%) |
May 23, 2018 | 57.33 | 57.70 | 56.85 | 57.65 | 22,422,454 | -0.01(-0.01%) |
May 22, 2018 | 58.43 | 58.81 | 57.50 | 57.66 | 22,392,220 | -0.78(-1.33%) |
May 21, 2018 | 58.17 | 58.44 | 57.88 | 58.44 | 15,545,899 | +0.59(+1.02%) |
May 18, 2018 | 58.20 | 58.25 | 57.80 | 57.85 | 19,029,058 | -0.45(-0.77%) |
May 17, 2018 | 57.62 | 58.38 | 57.59 | 58.30 | 21,969,710 | +0.87(+1.51%) |
May 16, 2018 | 57.15 | 57.47 | 56.86 | 57.43 | 16,199,507 | +0.20(+0.35%) |
May 15, 2018 | 57.09 | 57.32 | 56.80 | 57.23 | 14,153,480 | +0.01(+0.03%) |
May 14, 2018 | 57.00 | 57.48 | 57.00 | 57.22 | 13,808,395 | +0.39(+0.69%) |
May 11, 2018 | 56.87 | 57.21 | 56.70 | 56.83 | 16,217,741 | +0.08(+0.14%) |
May 10, 2018 | 56.54 | 56.88 | 56.28 | 56.74 | 18,754,828 | +0.42(+0.75%) |
May 09, 2018 | 55.87 | 56.94 | 55.86 | 56.32 | 33,626,760 | +1.13(+2.04%) |
May 08, 2018 | 54.79 | 55.23 | 53.80 | 55.20 | 38,850,448 | +0.43(+0.78%) |
May 07, 2018 | 55.12 | 55.97 | 54.66 | 54.77 | 24,310,452 | +0.07(+0.14%) |
May 04, 2018 | 54.28 | 54.88 | 54.06 | 54.69 | 18,344,206 | +0.27(+0.49%) |
May 03, 2018 | 54.30 | 54.51 | 53.69 | 54.43 | 20,699,210 | -0.13(-0.23%) |
May 02, 2018 | 54.17 | 54.98 | 54.09 | 54.55 | 18,140,648 | +0.22(+0.41%) |
May 01, 2018 | 54.39 | 54.43 | 53.64 | 54.33 | 18,635,108 | -0.33(-0.61%) |
Apr 30, 2018 | 54.58 | 55.28 | 54.57 | 54.66 | 17,503,920 | -0.01(-0.01%) |
Apr 27, 2018 | 54.69 | 54.94 | 54.46 | 54.67 | 14,231,004 | -0.59(-1.06%) |
Apr 26, 2018 | 54.66 | 55.30 | 54.49 | 55.26 | 16,495,739 | +0.79(+1.45%) |
Apr 25, 2018 | 53.86 | 54.54 | 53.55 | 54.46 | 17,769,840 | +0.43(+0.79%) |
Apr 24, 2018 | 54.77 | 55.14 | 53.74 | 54.03 | 30,769,226 | -0.59(-1.07%) |
Apr 23, 2018 | 54.11 | 54.63 | 53.82 | 54.62 | 20,044,402 | +0.33(+0.61%) |
Apr 20, 2018 | 54.43 | 54.47 | 53.94 | 54.29 | 18,485,892 | -0.26(-0.48%) |
Apr 19, 2018 | 54.52 | 54.95 | 54.21 | 54.54 | 24,508,036 | +0.07(+0.12%) |
Apr 18, 2018 | 54.10 | 54.97 | 54.09 | 54.48 | 23,374,146 | +0.84(+1.57%) |
Apr 17, 2018 | 53.57 | 53.88 | 53.26 | 53.63 | 21,746,410 | +0.21(+0.39%) |
Apr 16, 2018 | 53.00 | 53.67 | 52.72 | 53.43 | 18,934,700 | +0.54(+1.02%) |
Apr 13, 2018 | 52.59 | 53.10 | 52.52 | 52.89 | 17,999,792 | +0.58(+1.10%) |
Apr 12, 2018 | 52.49 | 52.72 | 52.12 | 52.31 | 19,324,682 | -0.01(-0.01%) |
Apr 11, 2018 | 51.69 | 52.43 | 51.63 | 52.32 | 28,613,508 | +0.54(+1.04%) |
Apr 10, 2018 | 50.91 | 52.18 | 50.89 | 51.77 | 30,545,420 | +1.66(+3.31%) |
Apr 09, 2018 | 50.12 | 50.75 | 49.92 | 50.12 | 14,609,527 | +0.24(+0.48%) |
Apr 06, 2018 | 50.48 | 50.72 | 49.22 | 49.88 | 25,498,530 | -0.92(-1.81%) |
Apr 05, 2018 | 50.03 | 51.12 | 50.03 | 50.80 | 18,265,030 | +0.90(+1.80%) |
Apr 04, 2018 | 49.20 | 50.01 | 48.86 | 49.90 | 16,864,384 | -0.07(-0.13%) |
Apr 03, 2018 | 49.11 | 50.01 | 48.64 | 49.97 | 19,058,268 | +1.04(+2.13%) |
Apr 02, 2018 | 49.73 | 49.82 | 48.08 | 48.92 | 25,645,262 | -1.00(-2.00%) |
Mar 29, 2018 | 49.92 | 49.92 | 49.92 | 0 | +1.03(+2.11%) | |
Mar 28, 2018 | 49.89 | 50.06 | 48.81 | 48.89 | 24,613,768 | -0.97(-1.95%) |
Mar 27, 2018 | 50.55 | 50.76 | 49.57 | 49.86 | 18,799,534 | -0.47(-0.94%) |
Mar 26, 2018 | 50.02 | 50.41 | 49.44 | 50.34 | 21,541,334 | +0.89(+1.80%) |
Mar 23, 2018 | 50.00 | 50.58 | 49.34 | 49.45 | 25,944,652 | -0.30(-0.61%) |
Mar 22, 2018 | 50.23 | 50.49 | 49.66 | 49.75 | 24,955,566 | -1.04(-2.04%) |
Mar 21, 2018 | 49.79 | 51.12 | 49.63 | 50.79 | 22,197,946 | +1.30(+2.62%) |
Mar 20, 2018 | 49.35 | 49.83 | 49.28 | 49.49 | 15,202,916 | +0.41(+0.85%) |
Mar 19, 2018 | 49.69 | 49.76 | 48.80 | 49.08 | 19,612,244 | -0.77(-1.55%) |
Mar 16, 2018 | 49.43 | 50.07 | 49.34 | 49.85 | 19,366,484 | +0.44(+0.89%) |
Mar 15, 2018 | 49.85 | 50.06 | 49.03 | 49.41 | 16,874,254 | -0.26(-0.52%) |
Mar 14, 2018 | 50.15 | 50.28 | 49.56 | 49.67 | 15,432,140 | -0.29(-0.59%) |
Mar 13, 2018 | 50.47 | 50.70 | 49.75 | 49.96 | 14,591,827 | -0.36(-0.72%) |
Mar 12, 2018 | 50.36 | 50.69 | 50.07 | 50.32 | 12,899,990 | -0.01(-0.03%) |
Mar 09, 2018 | 49.78 | 50.38 | 49.73 | 50.33 | 15,493,337 | +0.94(+1.91%) |
Mar 08, 2018 | 49.52 | 49.67 | 49.04 | 49.39 | 10,897,256 | -0.01(-0.03%) |
Mar 07, 2018 | 49.77 | 48.95 | 49.41 | 16,809,712 | -0.38(-0.75%) | |
Mar 06, 2018 | 50.06 | 50.25 | 49.53 | 49.78 | 21,317,044 | +0.03(+0.06%) |
Mar 05, 2018 | 49.00 | 49.91 | 48.92 | 49.75 | 17,449,518 | +0.52(+1.06%) |
Mar 02, 2018 | 48.67 | 49.41 | 48.28 | 49.23 | 19,825,714 | +0.23(+0.47%) |