Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.39 | 55.39 | 54.71 | 55.06 | 116,850 | -0.15(-0.27%) |
May 30, 2018 | 54.71 | 55.41 | 54.71 | 55.21 | 170,375 | +0.50(+0.91%) |
May 29, 2018 | 54.63 | 54.98 | 54.27 | 54.71 | 111,977 | +0.07(+0.12%) |
May 25, 2018 | 54.64 | 54.64 | 54.64 | 0 | +0.43(+0.79%) | |
May 24, 2018 | 54.16 | 54.58 | 53.67 | 54.21 | 93,209 | +0.16(+0.29%) |
May 23, 2018 | 54.07 | 54.36 | 53.62 | 54.06 | 102,927 | -0.21(-0.38%) |
May 22, 2018 | 54.98 | 55.11 | 54.12 | 54.26 | 90,606 | -0.26(-0.47%) |
May 21, 2018 | 54.68 | 55.05 | 54.23 | 54.52 | 87,523 | +0.04(+0.08%) |
May 18, 2018 | 54.32 | 54.92 | 53.93 | 54.48 | 122,301 | +0.10(+0.18%) |
May 17, 2018 | 54.16 | 54.62 | 53.98 | 54.38 | 88,418 | +0.22(+0.40%) |
May 16, 2018 | 53.53 | 54.30 | 53.53 | 54.16 | 167,111 | +0.51(+0.96%) |
May 15, 2018 | 53.83 | 54.31 | 53.34 | 53.65 | 163,817 | -0.14(-0.26%) |
May 14, 2018 | 53.64 | 54.01 | 53.42 | 53.79 | 168,042 | +0.16(+0.29%) |
May 11, 2018 | 54.36 | 54.36 | 52.96 | 53.63 | 191,620 | -0.62(-1.14%) |
May 10, 2018 | 54.49 | 54.78 | 54.24 | 54.25 | 162,841 | -0.22(-0.40%) |
May 09, 2018 | 54.30 | 54.59 | 54.17 | 54.47 | 81,105 | +0.12(+0.23%) |
May 08, 2018 | 55.02 | 55.39 | 54.20 | 54.34 | 135,165 | -0.77(-1.40%) |
May 07, 2018 | 55.13 | 55.29 | 54.66 | 55.12 | 104,743 | +0.18(+0.33%) |
May 04, 2018 | 55.19 | 55.19 | 54.25 | 54.93 | 98,728 | -0.26(-0.47%) |
May 03, 2018 | 54.90 | 55.43 | 54.67 | 55.19 | 191,541 | -0.01(-0.02%) |
May 02, 2018 | 54.66 | 55.84 | 54.66 | 55.20 | 346,278 | -0.15(-0.27%) |
May 01, 2018 | 56.03 | 56.13 | 55.03 | 55.35 | 185,378 | -0.75(-1.34%) |
Apr 30, 2018 | 55.50 | 56.19 | 55.28 | 56.10 | 274,878 | +0.55(+1.00%) |
Apr 27, 2018 | 54.87 | 55.64 | 54.82 | 55.55 | 131,126 | +0.57(+1.04%) |
Apr 26, 2018 | 54.48 | 55.09 | 54.38 | 54.97 | 154,522 | +0.79(+1.45%) |
Apr 25, 2018 | 52.79 | 54.62 | 52.71 | 54.19 | 174,021 | +1.43(+2.72%) |
Apr 24, 2018 | 53.16 | 53.33 | 52.60 | 52.75 | 101,763 | -0.25(-0.47%) |
Apr 23, 2018 | 53.16 | 53.16 | 52.47 | 53.00 | 141,848 | -0.10(-0.19%) |
Apr 20, 2018 | 52.34 | 53.36 | 52.30 | 53.10 | 92,127 | +0.50(+0.94%) |
Apr 19, 2018 | 52.77 | 52.92 | 52.39 | 52.61 | 50,217 | -0.34(-0.64%) |
Apr 18, 2018 | 53.15 | 53.43 | 52.18 | 52.95 | 67,356 | -0.22(-0.42%) |
Apr 17, 2018 | 52.73 | 53.29 | 52.42 | 53.17 | 91,323 | +0.55(+1.05%) |
Apr 16, 2018 | 52.32 | 52.73 | 52.08 | 52.61 | 105,681 | +0.64(+1.23%) |
Apr 13, 2018 | 52.49 | 52.78 | 51.96 | 51.98 | 72,622 | -0.46(-0.88%) |
Apr 12, 2018 | 53.06 | 53.17 | 52.23 | 52.44 | 117,627 | -0.44(-0.83%) |
Apr 11, 2018 | 52.92 | 53.42 | 52.78 | 52.88 | 78,764 | -0.21(-0.39%) |
Apr 10, 2018 | 53.33 | 53.60 | 52.86 | 53.09 | 134,129 | +0.05(+0.09%) |
Apr 09, 2018 | 53.19 | 53.64 | 52.88 | 53.04 | 108,541 | -0.16(-0.30%) |
Apr 06, 2018 | 53.34 | 53.82 | 53.04 | 53.19 | 98,889 | -0.55(-1.02%) |
Apr 05, 2018 | 53.94 | 54.13 | 53.34 | 53.74 | 70,253 | +0.07(+0.14%) |
Apr 04, 2018 | 53.20 | 53.79 | 53.08 | 53.67 | 85,750 | -0.19(-0.35%) |
Apr 03, 2018 | 52.24 | 53.95 | 52.08 | 53.86 | 293,376 | +1.70(+3.26%) |
Apr 02, 2018 | 52.63 | 53.41 | 51.76 | 52.16 | 230,774 | -0.75(-1.41%) |
Mar 29, 2018 | 52.90 | 52.90 | 52.90 | 0 | -0.07(-0.14%) | |
Mar 28, 2018 | 52.91 | 53.77 | 52.91 | 52.98 | 58,604 | -0.02(-0.05%) |
Mar 27, 2018 | 53.88 | 54.23 | 53.00 | 53.00 | 69,642 | -0.75(-1.40%) |
Mar 26, 2018 | 53.09 | 54.11 | 53.09 | 53.76 | 148,481 | +0.80(+1.50%) |
Mar 23, 2018 | 53.88 | 54.08 | 52.96 | 52.96 | 145,397 | -0.93(-1.72%) |
Mar 22, 2018 | 54.29 | 54.74 | 53.83 | 53.89 | 104,459 | -0.56(-1.03%) |
Mar 21, 2018 | 54.43 | 54.91 | 54.29 | 54.45 | 79,223 | +0.12(+0.23%) |
Mar 20, 2018 | 55.32 | 55.47 | 54.23 | 54.33 | 143,801 | -0.75(-1.37%) |
Mar 19, 2018 | 55.07 | 55.47 | 54.84 | 55.08 | 149,948 | -0.04(-0.08%) |
Mar 16, 2018 | 54.63 | 55.45 | 54.22 | 55.12 | 126,685 | +0.51(+0.94%) |
Mar 15, 2018 | 54.01 | 54.63 | 53.77 | 54.61 | 161,138 | +0.86(+1.60%) |
Mar 14, 2018 | 53.21 | 54.19 | 53.03 | 53.75 | 152,562 | +0.53(+1.00%) |
Mar 13, 2018 | 53.91 | 53.91 | 53.01 | 53.22 | 163,384 | -0.69(-1.27%) |
Mar 12, 2018 | 54.65 | 54.65 | 53.62 | 53.91 | 116,015 | -0.75(-1.36%) |
Mar 09, 2018 | 54.84 | 55.34 | 54.25 | 54.65 | 95,003 | -0.04(-0.08%) |
Mar 08, 2018 | 55.41 | 56.21 | 54.14 | 54.69 | 136,318 | -0.27(-0.48%) |
Mar 07, 2018 | 55.14 | 54.36 | 54.96 | 101,728 | +0.34(+0.63%) | |
Mar 06, 2018 | 54.71 | 55.17 | 54.04 | 54.61 | 171,349 | -0.02(-0.03%) |
Mar 05, 2018 | 54.20 | 54.86 | 54.17 | 54.63 | 107,250 | +0.16(+0.30%) |
Mar 02, 2018 | 54.20 | 54.70 | 53.86 | 54.47 | 78,801 | +0.16(+0.29%) |