Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.57 | 57.77 | 56.88 | 57.23 | 9,984,385 | -0.68(-1.17%) |
May 30, 2018 | 57.27 | 58.19 | 57.05 | 57.91 | 9,251,110 | +1.18(+2.07%) |
May 29, 2018 | 56.36 | 56.98 | 55.98 | 56.73 | 10,040,056 | -0.44(-0.77%) |
May 25, 2018 | 57.17 | 57.17 | 57.17 | 0 | -2.18(-3.68%) | |
May 24, 2018 | 60.51 | 60.61 | 59.25 | 59.36 | 10,376,916 | -1.86(-3.04%) |
May 23, 2018 | 60.84 | 61.23 | 60.30 | 61.22 | 6,883,802 | -0.23(-0.38%) |
May 22, 2018 | 62.51 | 62.72 | 61.17 | 61.45 | 7,056,424 | -1.08(-1.73%) |
May 21, 2018 | 62.32 | 62.56 | 61.64 | 62.53 | 5,568,485 | +0.62(+1.00%) |
May 18, 2018 | 61.83 | 62.39 | 61.81 | 61.92 | 6,857,657 | -0.12(-0.19%) |
May 17, 2018 | 61.26 | 62.87 | 61.24 | 62.03 | 12,989,301 | +1.10(+1.81%) |
May 16, 2018 | 59.67 | 61.02 | 59.67 | 60.93 | 8,544,997 | +1.26(+2.11%) |
May 15, 2018 | 59.59 | 59.80 | 59.10 | 59.67 | 4,285,415 | +0.00(+0.00%) |
May 14, 2018 | 59.32 | 60.05 | 59.32 | 59.67 | 6,170,107 | +0.43(+0.73%) |
May 11, 2018 | 59.45 | 59.62 | 59.07 | 59.24 | 6,538,284 | -0.03(-0.06%) |
May 10, 2018 | 59.52 | 59.65 | 58.54 | 59.27 | 6,779,497 | +0.20(+0.34%) |
May 09, 2018 | 58.77 | 59.82 | 58.69 | 59.07 | 9,328,227 | +1.12(+1.93%) |
May 08, 2018 | 57.88 | 58.02 | 56.42 | 57.96 | 7,367,923 | +0.27(+0.48%) |
May 07, 2018 | 57.71 | 59.04 | 57.57 | 57.68 | 7,674,064 | +0.35(+0.61%) |
May 04, 2018 | 56.25 | 57.66 | 55.95 | 57.33 | 6,744,283 | +0.89(+1.58%) |
May 03, 2018 | 57.08 | 57.16 | 55.75 | 56.44 | 7,875,113 | -0.78(-1.37%) |
May 02, 2018 | 56.66 | 57.66 | 56.59 | 57.22 | 7,750,755 | +0.22(+0.38%) |
May 01, 2018 | 56.76 | 57.02 | 55.91 | 57.01 | 7,436,238 | -0.13(-0.23%) |
Apr 30, 2018 | 57.51 | 57.82 | 57.03 | 57.14 | 7,498,976 | -0.43(-0.75%) |
Apr 27, 2018 | 57.56 | 58.09 | 57.42 | 57.57 | 5,470,766 | -0.33(-0.56%) |
Apr 26, 2018 | 57.91 | 58.42 | 57.66 | 57.90 | 9,772,817 | +0.31(+0.54%) |
Apr 25, 2018 | 56.66 | 57.73 | 56.57 | 57.59 | 7,191,149 | +0.68(+1.20%) |
Apr 24, 2018 | 57.56 | 58.17 | 56.44 | 56.91 | 8,968,268 | -0.53(-0.91%) |
Apr 23, 2018 | 57.26 | 57.48 | 56.26 | 57.43 | 8,148,365 | -0.27(-0.46%) |
Apr 20, 2018 | 59.02 | 59.38 | 57.20 | 57.70 | 11,959,483 | -0.88(-1.49%) |
Apr 19, 2018 | 58.65 | 59.11 | 58.09 | 58.57 | 8,616,550 | -0.05(-0.09%) |
Apr 18, 2018 | 58.02 | 59.17 | 57.97 | 58.62 | 10,366,731 | +1.40(+2.45%) |
Apr 17, 2018 | 57.11 | 57.49 | 56.63 | 57.22 | 7,787,625 | +0.12(+0.20%) |
Apr 16, 2018 | 56.91 | 57.29 | 56.20 | 57.11 | 10,830,371 | +0.48(+0.84%) |
Apr 13, 2018 | 56.33 | 56.76 | 56.09 | 56.63 | 9,423,047 | +0.33(+0.58%) |
Apr 12, 2018 | 56.41 | 56.71 | 56.01 | 56.31 | 7,013,581 | +0.01(+0.01%) |
Apr 11, 2018 | 55.52 | 56.66 | 55.32 | 56.30 | 9,769,061 | +0.70(+1.26%) |
Apr 10, 2018 | 54.55 | 56.20 | 54.38 | 55.60 | 10,107,251 | +2.04(+3.81%) |
Apr 09, 2018 | 53.99 | 54.24 | 53.43 | 53.56 | 7,642,789 | -0.08(-0.16%) |
Apr 06, 2018 | 54.62 | 54.62 | 52.88 | 53.64 | 9,017,980 | -1.18(-2.14%) |
Apr 05, 2018 | 54.27 | 55.33 | 54.23 | 54.81 | 6,876,286 | +0.80(+1.48%) |
Apr 04, 2018 | 52.92 | 54.16 | 52.56 | 54.01 | 7,973,958 | +0.02(+0.03%) |
Apr 03, 2018 | 53.28 | 54.05 | 52.25 | 54.00 | 10,611,109 | +1.09(+2.06%) |
Apr 02, 2018 | 53.65 | 53.89 | 51.69 | 52.91 | 9,117,200 | -1.08(-2.01%) |
Mar 29, 2018 | 53.99 | 53.99 | 53.99 | 0 | +1.31(+2.48%) | |
Mar 28, 2018 | 53.63 | 53.86 | 52.23 | 52.68 | 9,242,371 | -1.06(-1.97%) |
Mar 27, 2018 | 54.10 | 55.08 | 53.31 | 53.74 | 7,580,401 | +0.02(+0.03%) |
Mar 26, 2018 | 54.05 | 54.36 | 52.97 | 53.72 | 8,861,927 | +0.27(+0.50%) |
Mar 23, 2018 | 54.62 | 55.59 | 53.34 | 53.46 | 10,345,270 | -1.15(-2.11%) |
Mar 22, 2018 | 55.63 | 55.81 | 54.33 | 54.61 | 8,997,792 | -1.85(-3.28%) |
Mar 21, 2018 | 54.94 | 56.90 | 54.82 | 56.46 | 8,687,228 | +1.82(+3.33%) |
Mar 20, 2018 | 54.28 | 55.09 | 54.28 | 54.64 | 6,534,810 | +0.72(+1.33%) |
Mar 19, 2018 | 55.08 | 55.11 | 53.45 | 53.92 | 7,316,133 | -1.17(-2.12%) |
Mar 16, 2018 | 54.48 | 55.54 | 54.44 | 55.09 | 11,271,843 | +0.62(+1.15%) |
Mar 15, 2018 | 55.51 | 55.76 | 54.18 | 54.46 | 7,570,435 | -0.90(-1.63%) |
Mar 14, 2018 | 56.07 | 56.38 | 55.22 | 55.36 | 7,155,058 | -0.59(-1.06%) |
Mar 13, 2018 | 56.96 | 57.06 | 55.64 | 55.96 | 8,356,136 | -0.79(-1.40%) |
Mar 12, 2018 | 57.28 | 57.68 | 56.54 | 56.75 | 6,271,357 | -0.58(-1.00%) |
Mar 09, 2018 | 56.08 | 57.56 | 56.04 | 57.32 | 9,970,443 | +1.70(+3.06%) |
Mar 08, 2018 | 55.29 | 55.66 | 54.82 | 55.62 | 7,212,289 | +0.43(+0.77%) |
Mar 07, 2018 | 54.36 | 55.20 | 7,021,367 | -0.33(-0.60%) | ||
Mar 06, 2018 | 55.71 | 55.94 | 55.08 | 55.53 | 6,154,433 | +0.39(+0.71%) |
Mar 05, 2018 | 54.11 | 55.50 | 54.10 | 55.14 | 6,328,415 | +0.58(+1.05%) |
Mar 02, 2018 | 53.88 | 54.77 | 53.26 | 54.56 | 8,155,652 | +0.21(+0.38%) |