Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.20 | 55.29 | 54.63 | 54.68 | 904,321 | -0.48(-0.87%) |
May 30, 2018 | 54.65 | 55.42 | 54.65 | 55.16 | 766,435 | +0.73(+1.34%) |
May 29, 2018 | 54.59 | 54.98 | 54.03 | 54.43 | 547,725 | -0.43(-0.78%) |
May 25, 2018 | 54.86 | 54.86 | 54.86 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 55.27 | 55.36 | 54.88 | 54.93 | 570,157 | -0.24(-0.43%) |
May 23, 2018 | 54.37 | 55.22 | 54.31 | 55.17 | 763,636 | +0.72(+1.32%) |
May 22, 2018 | 55.83 | 55.84 | 54.41 | 54.45 | 949,444 | -1.45(-2.59%) |
May 21, 2018 | 56.18 | 56.32 | 55.54 | 55.90 | 675,483 | +0.08(+0.15%) |
May 18, 2018 | 55.43 | 55.90 | 55.39 | 55.82 | 884,929 | +0.50(+0.91%) |
May 17, 2018 | 55.86 | 56.07 | 55.15 | 55.32 | 767,093 | -0.66(-1.17%) |
May 16, 2018 | 56.26 | 56.51 | 55.81 | 55.97 | 575,098 | -0.05(-0.08%) |
May 15, 2018 | 56.47 | 56.65 | 55.77 | 56.02 | 754,595 | -0.70(-1.24%) |
May 14, 2018 | 57.84 | 58.15 | 56.69 | 56.72 | 941,900 | -0.88(-1.53%) |
May 11, 2018 | 57.47 | 58.07 | 57.40 | 57.60 | 1,075,885 | +0.17(+0.30%) |
May 10, 2018 | 56.96 | 57.56 | 56.96 | 57.43 | 1,110,947 | +0.50(+0.88%) |
May 09, 2018 | 56.26 | 57.09 | 55.93 | 56.93 | 1,902,550 | +0.91(+1.63%) |
May 08, 2018 | 55.00 | 56.47 | 55.00 | 56.02 | 2,677,764 | +0.64(+1.15%) |
May 07, 2018 | 54.34 | 55.63 | 54.34 | 55.38 | 1,529,400 | +0.64(+1.16%) |
May 04, 2018 | 54.45 | 55.03 | 53.30 | 54.74 | 1,496,546 | -0.13(-0.23%) |
May 03, 2018 | 54.49 | 55.05 | 52.35 | 54.87 | 2,903,231 | -1.61(-2.85%) |
May 02, 2018 | 57.49 | 58.17 | 56.35 | 56.48 | 1,575,442 | -1.31(-2.27%) |
May 01, 2018 | 58.32 | 58.59 | 57.28 | 57.79 | 1,928,032 | -0.68(-1.17%) |
Apr 30, 2018 | 60.01 | 60.11 | 58.48 | 58.48 | 1,057,192 | -1.41(-2.36%) |
Apr 27, 2018 | 60.03 | 60.12 | 59.40 | 59.89 | 598,410 | +0.15(+0.26%) |
Apr 26, 2018 | 59.85 | 60.02 | 59.50 | 59.73 | 827,130 | +0.08(+0.14%) |
Apr 25, 2018 | 59.67 | 59.70 | 58.45 | 59.65 | 755,255 | -0.08(-0.14%) |
Apr 24, 2018 | 61.01 | 61.24 | 59.14 | 59.73 | 878,525 | -0.57(-0.95%) |
Apr 23, 2018 | 60.57 | 60.87 | 60.11 | 60.31 | 685,058 | +0.10(+0.17%) |
Apr 20, 2018 | 60.69 | 60.98 | 60.01 | 60.21 | 648,526 | -0.59(-0.97%) |
Apr 19, 2018 | 61.17 | 61.17 | 60.48 | 60.80 | 902,253 | -0.37(-0.61%) |
Apr 18, 2018 | 60.92 | 61.42 | 60.49 | 61.17 | 774,169 | +0.33(+0.54%) |
Apr 17, 2018 | 60.51 | 60.95 | 60.00 | 60.84 | 908,816 | +0.83(+1.38%) |
Apr 16, 2018 | 59.69 | 60.14 | 59.50 | 60.01 | 1,008,138 | +0.63(+1.06%) |
Apr 13, 2018 | 59.90 | 59.90 | 59.10 | 59.39 | 1,225,629 | -0.42(-0.70%) |
Apr 12, 2018 | 59.62 | 60.10 | 59.37 | 59.80 | 402,440 | +0.57(+0.97%) |
Apr 11, 2018 | 59.64 | 60.02 | 59.09 | 59.23 | 610,642 | -0.70(-1.17%) |
Apr 10, 2018 | 59.71 | 60.11 | 59.30 | 59.93 | 677,334 | +0.96(+1.62%) |
Apr 09, 2018 | 59.31 | 59.77 | 58.89 | 58.98 | 1,796,362 | -0.07(-0.12%) |
Apr 06, 2018 | 59.95 | 60.21 | 58.80 | 59.05 | 773,463 | -1.47(-2.44%) |
Apr 05, 2018 | 60.20 | 60.86 | 60.18 | 60.52 | 889,568 | +0.65(+1.08%) |
Apr 04, 2018 | 58.61 | 60.01 | 58.48 | 59.88 | 1,075,469 | +0.38(+0.64%) |
Apr 03, 2018 | 59.31 | 59.65 | 58.92 | 59.50 | 1,123,311 | +0.43(+0.72%) |
Apr 02, 2018 | 59.35 | 59.66 | 58.45 | 59.07 | 865,922 | -0.47(-0.80%) |
Mar 29, 2018 | 59.54 | 59.54 | 59.54 | 0 | +1.04(+1.77%) | |
Mar 28, 2018 | 58.73 | 59.20 | 58.19 | 58.50 | 1,319,609 | -0.22(-0.37%) |
Mar 27, 2018 | 60.11 | 60.38 | 58.38 | 58.72 | 870,063 | -1.03(-1.72%) |
Mar 26, 2018 | 59.97 | 60.23 | 58.68 | 59.75 | 1,003,822 | +0.56(+0.94%) |
Mar 23, 2018 | 59.84 | 60.42 | 59.14 | 59.19 | 905,589 | -0.87(-1.46%) |
Mar 22, 2018 | 60.91 | 61.18 | 60.04 | 60.07 | 654,014 | -1.43(-2.32%) |
Mar 21, 2018 | 61.54 | 62.02 | 61.27 | 61.50 | 802,732 | -0.03(-0.04%) |
Mar 20, 2018 | 61.25 | 61.77 | 61.07 | 61.53 | 689,898 | +0.39(+0.64%) |
Mar 19, 2018 | 61.53 | 61.63 | 60.37 | 61.13 | 846,375 | -0.51(-0.83%) |
Mar 16, 2018 | 61.96 | 62.15 | 61.27 | 61.64 | 2,880,802 | -0.28(-0.46%) |
Mar 15, 2018 | 62.37 | 62.65 | 61.66 | 61.93 | 702,290 | -0.46(-0.74%) |
Mar 14, 2018 | 63.14 | 63.22 | 62.24 | 62.39 | 980,676 | -0.41(-0.65%) |
Mar 13, 2018 | 63.23 | 63.53 | 62.58 | 62.80 | 2,635,254 | -0.04(-0.06%) |
Mar 12, 2018 | 63.23 | 63.40 | 62.25 | 62.84 | 1,215,219 | -0.07(-0.12%) |
Mar 09, 2018 | 61.93 | 62.99 | 61.90 | 62.91 | 1,383,897 | +1.37(+2.22%) |
Mar 08, 2018 | 60.70 | 61.72 | 60.60 | 61.54 | 1,725,531 | +1.15(+1.91%) |
Mar 07, 2018 | 60.46 | 60.39 | 1,036,898 | +0.40(+0.66%) | ||
Mar 06, 2018 | 60.03 | 60.45 | 59.30 | 59.99 | 704,001 | +0.24(+0.41%) |
Mar 05, 2018 | 58.71 | 60.00 | 58.57 | 59.75 | 1,130,943 | +0.84(+1.43%) |
Mar 02, 2018 | 57.29 | 59.01 | 57.09 | 58.90 | 740,171 | +1.12(+1.94%) |