Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.96 | 56.05 | 53.91 | 54.27 | 4,575,665 | -1.88(-3.35%) |
May 30, 2018 | 55.18 | 56.31 | 54.91 | 56.16 | 2,366,341 | +1.25(+2.29%) |
May 29, 2018 | 54.88 | 55.15 | 54.25 | 54.90 | 1,828,285 | -0.34(-0.61%) |
May 25, 2018 | 55.24 | 55.24 | 55.24 | 0 | -0.06(-0.11%) | |
May 24, 2018 | 55.47 | 55.58 | 54.70 | 55.30 | 1,156,178 | -0.09(-0.16%) |
May 23, 2018 | 55.68 | 55.75 | 54.87 | 55.39 | 1,809,264 | -0.53(-0.95%) |
May 22, 2018 | 56.12 | 56.23 | 55.73 | 55.92 | 1,093,256 | -0.13(-0.22%) |
May 21, 2018 | 56.79 | 57.07 | 55.80 | 56.05 | 1,304,483 | -0.38(-0.67%) |
May 18, 2018 | 56.71 | 57.03 | 56.29 | 56.42 | 1,584,363 | -0.27(-0.47%) |
May 17, 2018 | 56.68 | 56.78 | 56.02 | 56.69 | 1,482,276 | -0.09(-0.17%) |
May 16, 2018 | 56.86 | 57.17 | 56.58 | 56.78 | 1,164,520 | -0.04(-0.07%) |
May 15, 2018 | 57.24 | 57.31 | 56.49 | 56.82 | 1,497,690 | -0.68(-1.19%) |
May 14, 2018 | 57.04 | 57.52 | 56.61 | 57.51 | 1,554,575 | +0.30(+0.52%) |
May 11, 2018 | 57.05 | 57.59 | 56.45 | 57.21 | 1,473,157 | +0.25(+0.44%) |
May 10, 2018 | 56.49 | 57.25 | 56.42 | 56.96 | 1,638,093 | +0.82(+1.45%) |
May 09, 2018 | 55.59 | 56.78 | 54.53 | 56.14 | 2,501,446 | +0.39(+0.70%) |
May 08, 2018 | 58.93 | 59.47 | 55.65 | 55.75 | 5,290,478 | -4.07(-6.80%) |
May 07, 2018 | 59.50 | 60.38 | 59.40 | 59.82 | 3,879,229 | +0.56(+0.95%) |
May 04, 2018 | 58.56 | 59.47 | 58.01 | 59.25 | 1,934,092 | +0.42(+0.71%) |
May 03, 2018 | 59.65 | 59.65 | 57.86 | 58.84 | 2,560,201 | -1.23(-2.05%) |
May 02, 2018 | 59.92 | 60.48 | 59.22 | 60.07 | 2,791,078 | -0.22(-0.36%) |
May 01, 2018 | 59.44 | 60.42 | 58.96 | 60.29 | 1,863,124 | +0.68(+1.14%) |
Apr 30, 2018 | 60.42 | 60.47 | 59.45 | 59.61 | 2,107,909 | -0.63(-1.04%) |
Apr 27, 2018 | 60.02 | 60.33 | 59.64 | 60.24 | 1,868,283 | +0.43(+0.72%) |
Apr 26, 2018 | 58.37 | 59.91 | 58.08 | 59.80 | 1,962,333 | +1.38(+2.36%) |
Apr 25, 2018 | 57.76 | 58.46 | 56.86 | 58.42 | 2,287,288 | +0.52(+0.89%) |
Apr 24, 2018 | 57.04 | 58.73 | 56.88 | 57.91 | 4,554,106 | +0.03(+0.05%) |
Apr 23, 2018 | 56.49 | 58.18 | 55.88 | 57.87 | 4,512,913 | +3.70(+6.83%) |
Apr 20, 2018 | 54.81 | 54.81 | 53.84 | 54.17 | 1,472,477 | -0.53(-0.97%) |
Apr 19, 2018 | 55.43 | 55.61 | 54.27 | 54.71 | 1,314,482 | -0.93(-1.66%) |
Apr 18, 2018 | 55.73 | 55.96 | 55.21 | 55.63 | 1,423,635 | -0.07(-0.13%) |
Apr 17, 2018 | 55.22 | 55.84 | 54.75 | 55.70 | 1,077,224 | +0.85(+1.54%) |
Apr 16, 2018 | 54.33 | 55.58 | 53.97 | 54.85 | 1,621,893 | +0.75(+1.39%) |
Apr 13, 2018 | 54.89 | 55.05 | 53.69 | 54.10 | 1,254,750 | -0.58(-1.06%) |
Apr 12, 2018 | 54.40 | 54.86 | 53.67 | 54.68 | 2,247,612 | +0.51(+0.94%) |
Apr 11, 2018 | 53.81 | 54.49 | 53.69 | 54.17 | 1,404,231 | -0.21(-0.39%) |
Apr 10, 2018 | 52.94 | 55.54 | 52.94 | 54.38 | 3,194,100 | +1.94(+3.69%) |
Apr 09, 2018 | 52.56 | 53.29 | 52.06 | 52.45 | 1,474,542 | +0.07(+0.13%) |
Apr 06, 2018 | 52.76 | 53.23 | 51.97 | 52.38 | 1,639,797 | -0.82(-1.53%) |
Apr 05, 2018 | 53.92 | 53.92 | 52.88 | 53.19 | 1,717,866 | -0.54(-1.01%) |
Apr 04, 2018 | 52.43 | 54.36 | 52.40 | 53.73 | 2,581,260 | +1.31(+2.50%) |
Apr 03, 2018 | 51.84 | 52.48 | 51.09 | 52.42 | 1,157,660 | +0.79(+1.53%) |
Apr 02, 2018 | 52.49 | 53.08 | 51.21 | 51.63 | 2,144,824 | -1.08(-2.05%) |
Mar 29, 2018 | 52.71 | 52.71 | 52.71 | 0 | +0.74(+1.42%) | |
Mar 28, 2018 | 51.21 | 52.47 | 51.04 | 51.98 | 2,210,935 | +0.93(+1.83%) |
Mar 27, 2018 | 51.71 | 51.89 | 50.77 | 51.04 | 2,010,474 | -0.36(-0.70%) |
Mar 26, 2018 | 51.44 | 51.79 | 50.43 | 51.40 | 2,026,033 | +0.75(+1.47%) |
Mar 23, 2018 | 51.77 | 52.42 | 50.63 | 50.66 | 2,195,383 | -1.05(-2.03%) |
Mar 22, 2018 | 51.29 | 52.22 | 51.17 | 51.71 | 2,965,326 | +0.20(+0.40%) |
Mar 21, 2018 | 51.47 | 52.04 | 51.13 | 51.51 | 1,145,718 | -0.04(-0.08%) |
Mar 20, 2018 | 53.33 | 53.80 | 51.04 | 51.55 | 3,111,734 | -1.65(-3.11%) |
Mar 19, 2018 | 53.30 | 53.67 | 52.27 | 53.20 | 4,803,305 | -0.17(-0.32%) |
Mar 16, 2018 | 53.55 | 53.84 | 53.16 | 53.37 | 2,532,169 | +0.05(+0.09%) |
Mar 15, 2018 | 53.45 | 53.62 | 53.04 | 53.33 | 1,902,685 | -0.24(-0.45%) |
Mar 14, 2018 | 53.77 | 53.81 | 53.13 | 53.57 | 1,719,240 | +0.20(+0.38%) |
Mar 13, 2018 | 53.66 | 53.79 | 53.03 | 53.36 | 1,309,719 | +0.15(+0.28%) |
Mar 12, 2018 | 53.63 | 53.93 | 52.42 | 53.22 | 2,027,247 | -0.45(-0.85%) |
Mar 09, 2018 | 52.83 | 53.91 | 52.57 | 53.67 | 1,541,490 | +1.02(+1.94%) |
Mar 08, 2018 | 52.72 | 53.11 | 52.09 | 52.65 | 1,686,489 | +0.00(+0.00%) |
Mar 07, 2018 | 52.67 | 52.65 | 2,149,038 | +0.86(+1.67%) | ||
Mar 06, 2018 | 51.91 | 51.99 | 51.15 | 51.79 | 1,555,191 | -0.01(-0.02%) |
Mar 05, 2018 | 50.97 | 52.13 | 50.63 | 51.80 | 1,888,369 | +0.67(+1.30%) |
Mar 02, 2018 | 49.41 | 51.28 | 49.07 | 51.13 | 3,064,715 | +1.37(+2.76%) |