Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.31 | 57.57 | 56.66 | 56.92 | 533,106 | -0.30(-0.53%) |
May 30, 2018 | 56.79 | 57.52 | 56.79 | 57.22 | 358,716 | +0.56(+0.98%) |
May 29, 2018 | 57.44 | 57.52 | 56.36 | 56.66 | 409,843 | -0.86(-1.49%) |
May 25, 2018 | 57.52 | 57.52 | 57.52 | 0 | -0.30(-0.52%) | |
May 24, 2018 | 57.61 | 58.00 | 57.05 | 57.82 | 547,012 | +0.21(+0.37%) |
May 23, 2018 | 59.58 | 59.58 | 57.47 | 57.61 | 1,280,179 | -1.97(-3.31%) |
May 22, 2018 | 59.37 | 60.44 | 59.24 | 59.58 | 400,855 | -0.21(-0.36%) |
May 21, 2018 | 59.33 | 59.88 | 58.68 | 59.80 | 682,817 | +0.45(+0.76%) |
May 18, 2018 | 58.77 | 60.10 | 58.68 | 59.35 | 988,081 | +0.79(+1.36%) |
May 17, 2018 | 58.73 | 59.80 | 58.17 | 58.55 | 1,027,875 | +0.00(+0.00%) |
May 16, 2018 | 57.91 | 59.11 | 56.92 | 58.55 | 991,285 | +0.86(+1.49%) |
May 15, 2018 | 56.97 | 57.87 | 56.79 | 57.69 | 468,269 | +0.64(+1.13%) |
May 14, 2018 | 55.85 | 57.27 | 55.31 | 57.05 | 1,142,876 | +1.16(+2.07%) |
May 11, 2018 | 54.86 | 56.17 | 54.43 | 55.89 | 603,958 | +1.33(+2.44%) |
May 10, 2018 | 54.43 | 55.10 | 53.44 | 54.56 | 730,479 | +0.02(+0.04%) |
May 09, 2018 | 52.06 | 57.23 | 52.06 | 54.54 | 1,110,176 | +1.32(+2.49%) |
May 08, 2018 | 54.16 | 55.14 | 53.09 | 53.22 | 634,940 | -1.11(-2.04%) |
May 07, 2018 | 53.22 | 54.35 | 53.00 | 54.33 | 477,534 | +1.28(+2.41%) |
May 04, 2018 | 52.06 | 53.60 | 52.06 | 53.05 | 893,535 | +0.81(+1.55%) |
May 03, 2018 | 52.96 | 53.00 | 51.47 | 52.24 | 824,472 | -1.02(-1.92%) |
May 02, 2018 | 53.64 | 55.35 | 53.26 | 53.26 | 435,084 | -0.64(-1.19%) |
May 01, 2018 | 53.56 | 54.20 | 53.05 | 53.90 | 533,512 | +0.77(+1.45%) |
Apr 30, 2018 | 53.81 | 54.11 | 52.75 | 53.13 | 487,473 | -0.43(-0.80%) |
Apr 27, 2018 | 55.39 | 55.39 | 53.34 | 53.56 | 530,866 | -1.75(-3.16%) |
Apr 26, 2018 | 56.67 | 56.67 | 54.95 | 55.31 | 477,496 | -1.45(-2.56%) |
Apr 25, 2018 | 55.14 | 57.10 | 55.14 | 56.76 | 620,868 | +1.75(+3.18%) |
Apr 24, 2018 | 55.09 | 55.48 | 54.58 | 55.01 | 290,148 | +0.13(+0.23%) |
Apr 23, 2018 | 54.97 | 55.86 | 54.60 | 54.88 | 438,321 | -0.13(-0.23%) |
Apr 20, 2018 | 57.06 | 57.48 | 53.98 | 55.01 | 1,163,466 | -2.22(-3.88%) |
Apr 19, 2018 | 55.35 | 58.00 | 55.35 | 57.23 | 845,500 | +1.92(+3.47%) |
Apr 18, 2018 | 55.35 | 55.71 | 55.14 | 55.31 | 329,139 | +0.13(+0.23%) |
Apr 17, 2018 | 56.08 | 56.27 | 55.09 | 55.18 | 487,357 | -0.81(-1.45%) |
Apr 16, 2018 | 53.52 | 56.29 | 53.26 | 55.99 | 1,569,108 | +2.77(+5.21%) |
Apr 13, 2018 | 53.77 | 54.22 | 52.96 | 53.22 | 524,137 | -0.51(-0.95%) |
Apr 12, 2018 | 54.58 | 55.31 | 53.64 | 53.73 | 512,701 | -0.85(-1.56%) |
Apr 11, 2018 | 54.45 | 55.05 | 54.20 | 54.58 | 1,007,070 | -0.17(-0.31%) |
Apr 10, 2018 | 55.44 | 55.44 | 54.54 | 54.75 | 1,364,302 | -0.13(-0.23%) |
Apr 09, 2018 | 55.91 | 57.14 | 54.71 | 54.88 | 455,347 | -0.81(-1.46%) |
Apr 06, 2018 | 54.92 | 55.78 | 54.63 | 55.69 | 542,735 | +0.47(+0.85%) |
Apr 05, 2018 | 55.48 | 56.40 | 54.62 | 55.22 | 468,528 | -0.13(-0.23%) |
Apr 04, 2018 | 54.20 | 55.69 | 53.69 | 55.35 | 384,735 | +0.43(+0.78%) |
Apr 03, 2018 | 54.75 | 56.76 | 54.16 | 54.92 | 498,797 | +0.26(+0.47%) |
Apr 02, 2018 | 56.46 | 58.02 | 54.33 | 54.67 | 704,714 | -2.09(-3.68%) |
Mar 29, 2018 | 56.76 | 56.76 | 56.76 | 0 | +0.51(+0.91%) | |
Mar 28, 2018 | 57.01 | 57.87 | 55.95 | 56.25 | 627,477 | -0.90(-1.57%) |
Mar 27, 2018 | 56.25 | 57.74 | 56.08 | 57.14 | 854,024 | +1.15(+2.06%) |
Mar 26, 2018 | 56.16 | 56.16 | 54.71 | 55.99 | 886,461 | +0.55(+1.00%) |
Mar 23, 2018 | 56.72 | 56.97 | 55.41 | 55.44 | 493,104 | -1.24(-2.18%) |
Mar 22, 2018 | 57.44 | 57.91 | 56.50 | 56.67 | 789,582 | -1.07(-1.85%) |
Mar 21, 2018 | 58.42 | 58.47 | 57.24 | 57.74 | 608,599 | -0.51(-0.88%) |
Mar 20, 2018 | 59.28 | 59.30 | 58.15 | 58.25 | 883,754 | -1.07(-1.80%) |
Mar 19, 2018 | 59.53 | 59.92 | 58.98 | 59.32 | 695,729 | -0.47(-0.79%) |
Mar 16, 2018 | 59.79 | 60.90 | 59.70 | 59.79 | 1,326,613 | +0.00(+0.00%) |
Mar 15, 2018 | 60.13 | 60.22 | 59.70 | 59.79 | 322,545 | -0.13(-0.21%) |
Mar 14, 2018 | 60.64 | 59.79 | 59.92 | 237,542 | -0.13(-0.21%) | |
Mar 13, 2018 | 62.22 | 62.22 | 59.75 | 60.04 | 530,555 | -1.02(-1.68%) |
Mar 12, 2018 | 61.07 | 62.78 | 60.73 | 61.07 | 574,314 | -0.09(-0.14%) |
Mar 09, 2018 | 60.17 | 61.37 | 60.17 | 61.15 | 454,990 | +1.15(+1.92%) |
Mar 08, 2018 | 60.22 | 61.26 | 59.75 | 60.00 | 389,498 | +0.00(+0.00%) |
Mar 07, 2018 | 60.34 | 60.73 | 59.70 | 60.00 | 597,783 | -0.94(-1.54%) |
Mar 06, 2018 | 60.22 | 63.37 | 59.83 | 60.94 | 650,389 | +0.43(+0.71%) |
Mar 05, 2018 | 61.71 | 61.88 | 60.39 | 60.51 | 669,629 | -1.49(-2.41%) |
Mar 02, 2018 | 58.81 | 62.14 | 58.17 | 62.01 | 1,196,523 | +2.69(+4.53%) |