Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.22 | 56.43 | 55.92 | 55.96 | 1,276,408 | -0.28(-0.50%) |
May 30, 2018 | 55.98 | 56.46 | 55.72 | 56.24 | 1,155,394 | +0.69(+1.23%) |
May 29, 2018 | 55.55 | 55.74 | 55.15 | 55.56 | 1,054,255 | -0.35(-0.63%) |
May 25, 2018 | 55.91 | 55.91 | 55.91 | 0 | -0.11(-0.20%) | |
May 24, 2018 | 55.86 | 56.14 | 55.57 | 56.02 | 1,349,215 | +0.12(+0.22%) |
May 23, 2018 | 55.98 | 55.99 | 55.23 | 55.90 | 1,389,108 | -0.47(-0.84%) |
May 22, 2018 | 57.08 | 57.19 | 56.32 | 56.37 | 863,204 | -0.54(-0.95%) |
May 21, 2018 | 56.61 | 56.96 | 56.40 | 56.91 | 1,260,088 | +0.59(+1.06%) |
May 18, 2018 | 55.94 | 56.68 | 55.75 | 56.32 | 1,361,855 | +0.56(+1.00%) |
May 17, 2018 | 55.36 | 55.89 | 55.35 | 55.76 | 1,364,311 | +0.33(+0.60%) |
May 16, 2018 | 55.02 | 55.73 | 54.96 | 55.43 | 1,458,011 | +0.52(+0.94%) |
May 15, 2018 | 54.66 | 55.05 | 54.66 | 54.91 | 558,890 | -0.08(-0.14%) |
May 14, 2018 | 55.56 | 55.56 | 54.82 | 54.99 | 642,139 | -0.26(-0.48%) |
May 11, 2018 | 55.16 | 55.56 | 54.96 | 55.25 | 1,126,021 | +0.08(+0.14%) |
May 10, 2018 | 55.39 | 55.44 | 54.95 | 55.17 | 855,133 | -0.04(-0.08%) |
May 09, 2018 | 55.38 | 55.38 | 54.53 | 55.22 | 1,157,772 | +0.31(+0.56%) |
May 08, 2018 | 54.16 | 55.03 | 54.14 | 54.91 | 1,499,885 | +0.74(+1.37%) |
May 07, 2018 | 54.41 | 54.41 | 53.49 | 54.17 | 753,916 | -0.12(-0.23%) |
May 04, 2018 | 53.48 | 54.44 | 52.99 | 54.29 | 845,101 | +0.56(+1.04%) |
May 03, 2018 | 53.80 | 54.10 | 53.01 | 53.73 | 1,659,851 | -0.25(-0.47%) |
May 02, 2018 | 53.11 | 54.19 | 53.10 | 53.98 | 2,187,944 | +0.81(+1.53%) |
May 01, 2018 | 53.16 | 53.23 | 52.39 | 53.17 | 1,880,927 | +0.02(+0.03%) |
Apr 30, 2018 | 53.53 | 53.91 | 53.15 | 53.15 | 1,282,661 | -0.37(-0.69%) |
Apr 27, 2018 | 53.12 | 53.60 | 52.61 | 53.52 | 1,181,174 | +0.40(+0.76%) |
Apr 26, 2018 | 53.09 | 53.44 | 52.24 | 53.12 | 2,075,652 | +0.20(+0.38%) |
Apr 25, 2018 | 53.09 | 53.72 | 52.25 | 52.92 | 4,457,519 | +2.65(+5.27%) |
Apr 24, 2018 | 51.36 | 51.41 | 49.79 | 50.27 | 2,295,035 | -0.80(-1.56%) |
Apr 23, 2018 | 51.53 | 51.72 | 50.72 | 51.06 | 1,240,576 | -0.18(-0.34%) |
Apr 20, 2018 | 53.02 | 53.22 | 50.86 | 51.24 | 1,969,511 | -1.74(-3.29%) |
Apr 19, 2018 | 52.85 | 52.99 | 52.65 | 52.98 | 1,107,698 | +0.09(+0.17%) |
Apr 18, 2018 | 52.53 | 52.99 | 52.28 | 52.89 | 976,316 | +0.66(+1.26%) |
Apr 17, 2018 | 52.24 | 52.36 | 51.88 | 52.23 | 739,717 | +0.38(+0.73%) |
Apr 16, 2018 | 51.78 | 52.15 | 51.46 | 51.86 | 987,319 | +0.62(+1.21%) |
Apr 13, 2018 | 51.81 | 51.83 | 51.03 | 51.24 | 691,697 | -0.31(-0.61%) |
Apr 12, 2018 | 51.24 | 51.81 | 51.12 | 51.55 | 669,274 | +0.58(+1.13%) |
Apr 11, 2018 | 51.43 | 51.59 | 50.92 | 50.97 | 826,160 | -0.90(-1.74%) |
Apr 10, 2018 | 51.42 | 52.06 | 50.96 | 51.88 | 1,188,956 | +1.15(+2.28%) |
Apr 09, 2018 | 50.70 | 51.61 | 50.39 | 50.72 | 1,626,266 | +0.72(+1.43%) |
Apr 06, 2018 | 51.28 | 51.46 | 49.71 | 50.00 | 1,129,102 | -1.82(-3.51%) |
Apr 05, 2018 | 51.62 | 51.94 | 51.04 | 51.82 | 833,564 | +0.59(+1.16%) |
Apr 04, 2018 | 50.85 | 51.31 | 50.27 | 51.23 | 1,822,378 | -0.32(-0.63%) |
Apr 03, 2018 | 51.49 | 51.77 | 50.98 | 51.55 | 1,600,920 | +1.26(+2.51%) |
Apr 02, 2018 | 50.64 | 50.73 | 49.40 | 50.29 | 1,870,466 | -0.36(-0.71%) |
Mar 29, 2018 | 50.65 | 50.65 | 50.65 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.50 | 50.13 | 49.08 | 49.72 | 1,602,442 | +0.37(+0.74%) |
Mar 27, 2018 | 49.99 | 50.40 | 49.02 | 49.36 | 1,371,193 | -0.41(-0.83%) |
Mar 26, 2018 | 49.44 | 49.81 | 48.73 | 49.77 | 2,358,464 | +0.98(+2.01%) |
Mar 23, 2018 | 50.78 | 51.17 | 48.70 | 48.79 | 1,668,904 | -2.01(-3.96%) |
Mar 22, 2018 | 51.77 | 52.10 | 50.76 | 50.80 | 1,387,261 | -1.40(-2.68%) |
Mar 21, 2018 | 52.21 | 52.73 | 52.18 | 52.20 | 709,519 | +0.03(+0.05%) |
Mar 20, 2018 | 52.06 | 52.54 | 52.06 | 52.17 | 863,044 | +0.18(+0.35%) |
Mar 19, 2018 | 52.01 | 52.30 | 51.53 | 51.99 | 845,497 | -0.02(-0.03%) |
Mar 16, 2018 | 51.41 | 52.32 | 51.28 | 52.01 | 2,375,118 | +0.63(+1.23%) |
Mar 15, 2018 | 51.18 | 51.76 | 51.09 | 51.38 | 952,885 | +0.24(+0.46%) |
Mar 14, 2018 | 52.00 | 52.00 | 50.90 | 51.14 | 1,160,465 | -0.59(-1.15%) |
Mar 13, 2018 | 52.01 | 52.27 | 51.56 | 51.74 | 1,049,211 | -0.18(-0.35%) |
Mar 12, 2018 | 52.90 | 52.90 | 51.67 | 51.92 | 1,169,764 | -1.02(-1.93%) |
Mar 09, 2018 | 52.73 | 52.97 | 52.05 | 52.94 | 1,401,874 | +0.74(+1.42%) |
Mar 08, 2018 | 52.53 | 52.65 | 51.60 | 52.20 | 1,292,678 | -0.18(-0.35%) |
Mar 07, 2018 | 52.43 | 52.38 | 1,116,764 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.54 | 52.15 | 51.26 | 52.10 | 852,529 | +0.80(+1.55%) |
Mar 05, 2018 | 50.38 | 51.39 | 49.96 | 51.31 | 1,570,563 | +0.58(+1.14%) |
Mar 02, 2018 | 49.15 | 50.83 | 48.91 | 50.73 | 1,739,441 | +1.08(+2.17%) |