Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.76 | 56.96 | 55.84 | 56.07 | 522,341 | -0.77(-1.35%) |
May 30, 2018 | 55.52 | 57.07 | 55.52 | 56.84 | 895,783 | +1.86(+3.39%) |
May 29, 2018 | 54.74 | 55.60 | 54.11 | 54.97 | 693,751 | +0.00(+0.00%) |
May 25, 2018 | 54.97 | 54.97 | 54.97 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 54.47 | 55.21 | 54.33 | 55.03 | 801,106 | +0.57(+1.05%) |
May 23, 2018 | 53.86 | 54.48 | 53.70 | 54.46 | 447,812 | +0.23(+0.42%) |
May 22, 2018 | 54.96 | 55.09 | 54.19 | 54.23 | 688,701 | -0.69(-1.25%) |
May 21, 2018 | 53.99 | 55.32 | 53.60 | 54.92 | 867,438 | +1.36(+2.53%) |
May 18, 2018 | 54.73 | 54.84 | 53.26 | 53.56 | 1,320,370 | -1.09(-1.99%) |
May 17, 2018 | 54.13 | 54.89 | 54.06 | 54.65 | 787,855 | +0.59(+1.09%) |
May 16, 2018 | 53.99 | 54.66 | 53.80 | 54.06 | 769,149 | +0.22(+0.40%) |
May 15, 2018 | 53.79 | 54.33 | 53.44 | 53.84 | 772,443 | -0.01(-0.02%) |
May 14, 2018 | 56.02 | 56.51 | 53.74 | 53.85 | 1,895,634 | -2.23(-3.97%) |
May 11, 2018 | 56.70 | 56.97 | 55.83 | 56.08 | 691,630 | -0.48(-0.85%) |
May 10, 2018 | 56.77 | 57.30 | 56.49 | 56.56 | 677,366 | -0.11(-0.19%) |
May 09, 2018 | 57.59 | 57.71 | 56.66 | 56.67 | 731,515 | -1.09(-1.90%) |
May 08, 2018 | 57.40 | 57.80 | 57.08 | 57.76 | 638,934 | +0.44(+0.77%) |
May 07, 2018 | 57.41 | 57.62 | 57.01 | 57.32 | 561,901 | +0.23(+0.40%) |
May 04, 2018 | 56.41 | 57.43 | 55.54 | 57.09 | 843,551 | +0.53(+0.94%) |
May 03, 2018 | 56.26 | 56.96 | 56.10 | 56.56 | 1,123,707 | +0.35(+0.63%) |
May 02, 2018 | 57.14 | 57.24 | 54.84 | 56.20 | 1,645,596 | -1.27(-2.20%) |
May 01, 2018 | 57.27 | 57.97 | 55.45 | 57.47 | 2,274,327 | -0.51(-0.87%) |
Apr 30, 2018 | 58.41 | 58.77 | 57.83 | 57.98 | 1,782,500 | -0.10(-0.17%) |
Apr 27, 2018 | 57.36 | 58.17 | 57.14 | 58.08 | 1,058,471 | +0.84(+1.47%) |
Apr 26, 2018 | 56.26 | 57.53 | 55.91 | 57.24 | 1,179,118 | +1.65(+2.96%) |
Apr 25, 2018 | 55.85 | 56.19 | 54.98 | 55.59 | 1,141,404 | -0.20(-0.36%) |
Apr 24, 2018 | 56.63 | 57.34 | 55.02 | 55.79 | 1,456,656 | -1.25(-2.19%) |
Apr 23, 2018 | 57.43 | 57.45 | 56.77 | 57.04 | 917,542 | -0.26(-0.46%) |
Apr 20, 2018 | 56.98 | 57.62 | 56.72 | 57.30 | 719,825 | +0.42(+0.73%) |
Apr 19, 2018 | 56.63 | 57.21 | 55.20 | 56.88 | 701,731 | +0.10(+0.18%) |
Apr 18, 2018 | 57.23 | 57.72 | 56.72 | 56.78 | 1,057,234 | +0.07(+0.13%) |
Apr 17, 2018 | 55.73 | 56.81 | 55.03 | 56.71 | 1,120,984 | +0.25(+0.45%) |
Apr 16, 2018 | 55.87 | 56.72 | 55.72 | 56.46 | 720,265 | +1.12(+2.03%) |
Apr 13, 2018 | 55.11 | 55.43 | 54.60 | 55.34 | 781,452 | +0.56(+1.02%) |
Apr 12, 2018 | 54.61 | 55.28 | 54.61 | 54.77 | 568,801 | +0.43(+0.78%) |
Apr 11, 2018 | 54.54 | 54.82 | 54.26 | 54.35 | 757,976 | -0.32(-0.58%) |
Apr 10, 2018 | 54.36 | 54.92 | 53.64 | 54.67 | 1,030,579 | +0.83(+1.55%) |
Apr 09, 2018 | 55.45 | 55.53 | 53.77 | 53.83 | 839,356 | -1.11(-2.03%) |
Apr 06, 2018 | 54.48 | 55.86 | 54.29 | 54.95 | 1,544,660 | +0.20(+0.36%) |
Apr 05, 2018 | 54.38 | 54.96 | 53.78 | 54.75 | 808,341 | +0.81(+1.51%) |
Apr 04, 2018 | 52.25 | 54.29 | 52.25 | 53.93 | 809,785 | +0.96(+1.81%) |
Apr 03, 2018 | 51.92 | 53.13 | 51.92 | 52.97 | 752,188 | +1.19(+2.29%) |
Apr 02, 2018 | 52.28 | 53.01 | 51.41 | 51.79 | 866,582 | -0.49(-0.93%) |
Mar 29, 2018 | 52.28 | 52.28 | 52.28 | 0 | +0.26(+0.50%) | |
Mar 28, 2018 | 51.56 | 52.35 | 50.67 | 52.01 | 897,800 | +0.58(+1.13%) |
Mar 27, 2018 | 51.82 | 52.53 | 51.16 | 51.44 | 646,485 | -0.10(-0.19%) |
Mar 26, 2018 | 51.13 | 51.70 | 51.03 | 51.54 | 1,168,564 | +1.09(+2.17%) |
Mar 23, 2018 | 52.42 | 52.68 | 50.44 | 50.44 | 1,008,665 | -1.85(-3.55%) |
Mar 22, 2018 | 52.39 | 54.28 | 52.09 | 52.30 | 1,250,530 | -0.92(-1.73%) |
Mar 21, 2018 | 53.80 | 54.09 | 52.91 | 53.22 | 979,905 | -0.58(-1.08%) |
Mar 20, 2018 | 53.19 | 54.06 | 52.96 | 53.80 | 705,014 | +0.78(+1.47%) |
Mar 19, 2018 | 52.99 | 53.06 | 52.29 | 53.02 | 577,908 | -0.09(-0.17%) |
Mar 16, 2018 | 52.48 | 53.65 | 52.48 | 53.11 | 1,447,417 | +0.70(+1.33%) |
Mar 15, 2018 | 52.93 | 53.30 | 52.35 | 52.41 | 493,297 | -0.51(-0.96%) |
Mar 14, 2018 | 53.06 | 53.36 | 52.55 | 52.92 | 476,763 | -0.04(-0.07%) |
Mar 13, 2018 | 53.50 | 53.79 | 52.79 | 52.96 | 641,271 | -0.24(-0.44%) |
Mar 12, 2018 | 52.84 | 53.63 | 52.84 | 53.19 | 676,823 | +0.62(+1.18%) |
Mar 09, 2018 | 52.31 | 52.75 | 51.71 | 52.57 | 795,208 | +0.47(+0.90%) |
Mar 08, 2018 | 52.25 | 52.47 | 51.67 | 52.10 | 832,250 | -0.01(-0.02%) |
Mar 07, 2018 | 52.18 | 51.16 | 52.11 | 681,886 | -0.06(-0.12%) | |
Mar 06, 2018 | 52.38 | 52.40 | 51.52 | 52.17 | 1,001,862 | -0.09(-0.17%) |
Mar 05, 2018 | 51.46 | 52.39 | 51.06 | 52.26 | 733,041 | +0.66(+1.27%) |
Mar 02, 2018 | 49.87 | 51.82 | 49.79 | 51.61 | 924,473 | +1.27(+2.52%) |