Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.04 | 55.44 | 53.84 | 54.94 | 79,446,680 | +1.13(+2.09%) |
May 30, 2018 | 53.61 | 53.89 | 53.27 | 53.81 | 28,714,798 | +0.47(+0.88%) |
May 29, 2018 | 53.74 | 54.01 | 53.11 | 53.34 | 36,086,872 | -0.80(-1.48%) |
May 25, 2018 | 54.14 | 54.14 | 54.14 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 54.28 | 54.29 | 53.55 | 54.21 | 20,624,284 | -0.03(-0.05%) |
May 23, 2018 | 53.44 | 54.34 | 53.29 | 54.24 | 23,756,976 | +0.53(+0.99%) |
May 22, 2018 | 54.43 | 54.53 | 53.55 | 53.70 | 22,251,290 | -0.43(-0.80%) |
May 21, 2018 | 53.89 | 54.60 | 53.84 | 54.14 | 25,203,174 | +0.72(+1.34%) |
May 18, 2018 | 53.24 | 53.62 | 53.17 | 53.42 | 35,523,704 | -0.58(-1.07%) |
May 17, 2018 | 54.01 | 54.49 | 53.76 | 54.00 | 25,763,836 | -0.14(-0.26%) |
May 16, 2018 | 54.19 | 54.66 | 54.02 | 54.14 | 25,649,324 | -0.04(-0.07%) |
May 15, 2018 | 54.78 | 54.89 | 53.88 | 54.18 | 35,776,576 | -1.09(-1.96%) |
May 14, 2018 | 55.22 | 55.84 | 55.18 | 55.27 | 39,362,404 | +0.16(+0.29%) |
May 11, 2018 | 54.96 | 55.39 | 54.80 | 55.11 | 30,539,370 | -0.10(-0.19%) |
May 10, 2018 | 54.69 | 55.41 | 54.63 | 55.21 | 36,448,064 | +0.82(+1.52%) |
May 09, 2018 | 53.14 | 54.64 | 53.04 | 54.39 | 47,209,320 | +1.52(+2.87%) |
May 08, 2018 | 53.17 | 53.20 | 52.52 | 52.87 | 25,947,686 | -0.04(-0.08%) |
May 07, 2018 | 52.63 | 53.19 | 52.45 | 52.91 | 34,508,340 | +0.42(+0.80%) |
May 04, 2018 | 50.92 | 52.53 | 50.84 | 52.49 | 36,934,340 | +1.23(+2.41%) |
May 03, 2018 | 51.21 | 51.48 | 50.34 | 51.26 | 39,309,184 | +0.01(+0.02%) |
May 02, 2018 | 51.64 | 52.14 | 51.10 | 51.24 | 34,732,920 | -0.73(-1.41%) |
May 01, 2018 | 50.76 | 52.03 | 50.47 | 51.98 | 35,339,552 | +1.11(+2.18%) |
Apr 30, 2018 | 51.66 | 51.86 | 50.86 | 50.87 | 34,522,796 | -0.64(-1.25%) |
Apr 27, 2018 | 52.22 | 52.52 | 51.32 | 51.51 | 40,792,024 | -0.59(-1.14%) |
Apr 26, 2018 | 51.60 | 52.54 | 50.96 | 52.11 | 50,929,748 | +1.01(+1.99%) |
Apr 25, 2018 | 51.43 | 51.74 | 50.79 | 51.09 | 57,902,980 | +0.02(+0.03%) |
Apr 24, 2018 | 52.90 | 53.16 | 50.58 | 51.07 | 128,327,352 | -2.56(-4.77%) |
Apr 23, 2018 | 54.09 | 54.34 | 53.27 | 53.63 | 69,531,568 | -0.18(-0.33%) |
Apr 20, 2018 | 54.15 | 54.67 | 53.54 | 53.80 | 42,482,544 | -0.61(-1.11%) |
Apr 19, 2018 | 53.39 | 54.81 | 53.39 | 54.41 | 39,917,160 | +0.70(+1.31%) |
Apr 18, 2018 | 53.89 | 54.04 | 53.46 | 53.71 | 31,151,232 | -0.20(-0.37%) |
Apr 17, 2018 | 53.00 | 54.19 | 52.79 | 53.91 | 54,640,680 | +1.66(+3.18%) |
Apr 16, 2018 | 52.22 | 52.51 | 51.64 | 52.24 | 29,801,906 | +0.50(+0.97%) |
Apr 13, 2018 | 52.28 | 52.59 | 51.45 | 51.74 | 25,438,382 | -0.06(-0.12%) |
Apr 12, 2018 | 51.51 | 52.17 | 51.24 | 51.80 | 32,927,028 | +0.61(+1.19%) |
Apr 11, 2018 | 51.54 | 51.73 | 50.90 | 51.19 | 34,093,344 | -0.57(-1.10%) |
Apr 10, 2018 | 51.45 | 52.00 | 50.71 | 51.77 | 36,762,004 | +0.82(+1.61%) |
Apr 09, 2018 | 50.94 | 52.17 | 50.90 | 50.95 | 33,253,162 | +0.51(+1.00%) |
Apr 06, 2018 | 50.44 | 40,179,724 | -1.13(-2.20%) | |||
Apr 05, 2018 | 52.26 | 52.28 | 51.14 | 51.57 | 35,236,976 | +0.15(+0.28%) |
Apr 04, 2018 | 49.85 | 51.58 | 49.77 | 51.43 | 50,759,672 | +0.55(+1.08%) |
Apr 03, 2018 | 50.75 | 51.19 | 49.81 | 50.88 | 51,379,864 | +0.30(+0.60%) |
Apr 02, 2018 | 51.32 | 51.92 | 49.66 | 50.57 | 65,134,392 | -1.22(-2.36%) |
Mar 29, 2018 | 51.80 | 51.80 | 51.80 | 0 | +1.60(+3.18%) | |
Mar 28, 2018 | 50.04 | 51.19 | 49.14 | 50.20 | 77,770,496 | -0.09(-0.17%) |
Mar 27, 2018 | 53.13 | 53.17 | 49.82 | 50.29 | 60,875,728 | -2.35(-4.47%) |
Mar 26, 2018 | 52.47 | 52.90 | 50.47 | 52.64 | 66,057,608 | +1.38(+2.68%) |
Mar 23, 2018 | 52.51 | 53.28 | 51.18 | 51.27 | 49,936,668 | -1.33(-2.53%) |
Mar 22, 2018 | 53.94 | 54.13 | 52.42 | 52.60 | 69,359,952 | -2.04(-3.73%) |
Mar 21, 2018 | 54.57 | 55.37 | 54.33 | 54.64 | 44,941,140 | -0.09(-0.16%) |
Mar 20, 2018 | 54.86 | 55.21 | 54.06 | 54.73 | 54,657,500 | -0.21(-0.39%) |
Mar 19, 2018 | 55.82 | 55.90 | 54.38 | 54.94 | 63,722,592 | -1.72(-3.03%) |
Mar 16, 2018 | 57.70 | 57.77 | 56.50 | 56.66 | 58,722,500 | -0.81(-1.41%) |
Mar 15, 2018 | 57.41 | 58.06 | 56.72 | 57.46 | 33,418,712 | +0.09(+0.15%) |
Mar 14, 2018 | 57.22 | 57.92 | 57.05 | 57.38 | 41,917,596 | +0.45(+0.79%) |
Mar 13, 2018 | 58.52 | 58.83 | 56.66 | 56.93 | 43,180,184 | -1.30(-2.23%) |
Mar 12, 2018 | 58.19 | 58.84 | 57.89 | 58.23 | 44,346,420 | +0.25(+0.44%) |
Mar 09, 2018 | 56.91 | 57.98 | 56.65 | 57.98 | 42,710,704 | +1.57(+2.79%) |
Mar 08, 2018 | 55.80 | 56.51 | 55.80 | 56.40 | 33,522,890 | +0.72(+1.29%) |
Mar 07, 2018 | 55.75 | 55.69 | 30,766,410 | +0.71(+1.28%) | ||
Mar 06, 2018 | 55.04 | 55.22 | 54.66 | 54.98 | 23,295,826 | +0.31(+0.56%) |
Mar 05, 2018 | 53.84 | 55.00 | 53.55 | 54.68 | 28,679,158 | +0.53(+0.98%) |
Mar 02, 2018 | 52.84 | 54.28 | 52.45 | 54.14 | 50,220,472 | +0.64(+1.19%) |