Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.04 | 55.37 | 54.67 | 55.02 | 67,161 | +0.00(+0.01%) |
May 30, 2018 | 54.36 | 55.12 | 54.36 | 55.02 | 108,994 | +0.46(+0.85%) |
May 29, 2018 | 54.48 | 54.83 | 54.15 | 54.55 | 114,686 | +0.07(+0.13%) |
May 25, 2018 | 54.48 | 54.48 | 54.48 | 0 | +0.22(+0.41%) | |
May 24, 2018 | 53.86 | 54.29 | 53.75 | 54.26 | 115,765 | +0.39(+0.73%) |
May 23, 2018 | 53.46 | 53.88 | 53.39 | 53.86 | 132,299 | +0.52(+0.98%) |
May 22, 2018 | 53.13 | 53.59 | 53.13 | 53.34 | 89,328 | +0.22(+0.41%) |
May 21, 2018 | 52.97 | 53.24 | 52.72 | 53.13 | 141,924 | +0.28(+0.54%) |
May 18, 2018 | 52.97 | 53.15 | 52.55 | 52.84 | 140,010 | +0.00(+0.00%) |
May 17, 2018 | 53.29 | 53.29 | 52.79 | 52.84 | 125,442 | -0.44(-0.83%) |
May 16, 2018 | 53.70 | 53.74 | 53.09 | 53.28 | 104,066 | -0.41(-0.77%) |
May 15, 2018 | 53.87 | 53.87 | 53.49 | 53.69 | 119,708 | -0.42(-0.77%) |
May 14, 2018 | 54.39 | 54.47 | 53.89 | 54.11 | 104,499 | -0.22(-0.40%) |
May 11, 2018 | 54.25 | 54.44 | 54.11 | 54.33 | 50,409 | +0.12(+0.23%) |
May 10, 2018 | 53.85 | 54.22 | 53.73 | 54.20 | 138,914 | +0.70(+1.30%) |
May 09, 2018 | 53.93 | 53.93 | 53.30 | 53.51 | 78,093 | -0.35(-0.65%) |
May 08, 2018 | 54.95 | 54.95 | 53.79 | 53.85 | 102,402 | -1.29(-2.33%) |
May 07, 2018 | 55.46 | 55.49 | 55.09 | 55.14 | 45,593 | -0.32(-0.57%) |
May 04, 2018 | 55.26 | 55.64 | 55.26 | 55.46 | 55,365 | +0.31(+0.57%) |
May 03, 2018 | 55.12 | 55.33 | 54.52 | 55.14 | 99,554 | +0.00(+0.01%) |
May 02, 2018 | 55.19 | 55.36 | 54.96 | 55.14 | 43,357 | -0.04(-0.07%) |
May 01, 2018 | 55.28 | 55.38 | 55.12 | 55.18 | 59,082 | -0.16(-0.28%) |
Apr 30, 2018 | 55.56 | 55.68 | 55.34 | 55.34 | 50,760 | -0.16(-0.29%) |
Apr 27, 2018 | 54.92 | 55.67 | 54.84 | 55.50 | 235,332 | +0.54(+0.99%) |
Apr 26, 2018 | 54.42 | 55.00 | 54.36 | 54.95 | 106,906 | +0.58(+1.06%) |
Apr 25, 2018 | 54.22 | 54.58 | 54.09 | 54.38 | 81,833 | +0.01(+0.02%) |
Apr 24, 2018 | 54.05 | 54.68 | 53.99 | 54.36 | 144,154 | +0.35(+0.65%) |
Apr 23, 2018 | 53.94 | 54.24 | 53.81 | 54.01 | 67,628 | +0.13(+0.24%) |
Apr 20, 2018 | 54.30 | 54.43 | 53.75 | 53.88 | 51,575 | -0.42(-0.77%) |
Apr 19, 2018 | 54.25 | 54.39 | 53.95 | 54.30 | 90,252 | -0.05(-0.09%) |
Apr 18, 2018 | 54.66 | 55.08 | 54.35 | 54.35 | 86,785 | -0.23(-0.43%) |
Apr 17, 2018 | 54.16 | 54.79 | 54.01 | 54.58 | 111,216 | +0.53(+0.98%) |
Apr 16, 2018 | 53.46 | 54.10 | 53.24 | 54.05 | 384,316 | +0.70(+1.31%) |
Apr 13, 2018 | 53.04 | 53.55 | 53.04 | 53.35 | 90,902 | +0.42(+0.79%) |
Apr 12, 2018 | 53.60 | 53.70 | 52.86 | 52.94 | 122,173 | -0.67(-1.25%) |
Apr 11, 2018 | 53.63 | 53.82 | 53.43 | 53.61 | 73,982 | -0.06(-0.11%) |
Apr 10, 2018 | 54.08 | 54.08 | 53.58 | 53.67 | 155,325 | -0.35(-0.65%) |
Apr 09, 2018 | 54.02 | 54.40 | 53.90 | 54.02 | 80,655 | +0.10(+0.18%) |
Apr 06, 2018 | 54.30 | 54.52 | 53.85 | 53.92 | 93,752 | -0.44(-0.80%) |
Apr 05, 2018 | 53.91 | 54.41 | 53.35 | 54.36 | 114,851 | +0.45(+0.83%) |
Apr 04, 2018 | 53.72 | 54.05 | 53.43 | 53.91 | 116,456 | +0.10(+0.18%) |
Apr 03, 2018 | 53.59 | 54.04 | 53.44 | 53.81 | 129,972 | +0.25(+0.47%) |
Apr 02, 2018 | 54.08 | 54.33 | 53.24 | 53.56 | 215,242 | -0.51(-0.95%) |
Mar 29, 2018 | 54.08 | 54.08 | 54.08 | 0 | +0.29(+0.54%) | |
Mar 28, 2018 | 53.79 | 54.02 | 53.42 | 53.79 | 281,061 | +0.07(+0.13%) |
Mar 27, 2018 | 53.05 | 54.22 | 52.93 | 53.71 | 154,946 | +0.74(+1.40%) |
Mar 26, 2018 | 52.61 | 53.06 | 52.55 | 52.97 | 279,149 | +0.55(+1.04%) |
Mar 23, 2018 | 53.20 | 53.63 | 52.33 | 52.43 | 196,163 | -0.71(-1.34%) |
Mar 22, 2018 | 52.96 | 54.02 | 52.91 | 53.14 | 198,864 | +0.21(+0.39%) |
Mar 21, 2018 | 53.16 | 53.57 | 52.84 | 52.93 | 147,486 | -0.19(-0.36%) |
Mar 20, 2018 | 53.39 | 53.58 | 52.99 | 53.13 | 143,854 | -0.27(-0.50%) |
Mar 19, 2018 | 53.71 | 54.02 | 53.08 | 53.39 | 246,032 | -0.32(-0.60%) |
Mar 16, 2018 | 53.18 | 53.81 | 53.18 | 53.72 | 140,825 | +0.53(+1.01%) |
Mar 15, 2018 | 53.22 | 53.66 | 52.90 | 53.18 | 220,581 | -0.06(-0.11%) |
Mar 14, 2018 | 52.83 | 53.39 | 52.83 | 53.24 | 142,386 | +0.50(+0.94%) |
Mar 13, 2018 | 52.73 | 53.06 | 52.39 | 52.75 | 152,976 | +0.11(+0.21%) |
Mar 12, 2018 | 52.34 | 52.69 | 52.34 | 52.64 | 82,504 | +0.25(+0.47%) |
Mar 09, 2018 | 52.18 | 52.39 | 52.03 | 52.39 | 61,502 | +0.18(+0.35%) |
Mar 08, 2018 | 51.96 | 52.30 | 51.96 | 52.21 | 33,960 | +0.35(+0.67%) |
Mar 07, 2018 | 51.74 | 51.86 | 62,167 | -0.32(-0.61%) | ||
Mar 06, 2018 | 52.81 | 52.81 | 52.12 | 52.18 | 70,797 | -0.66(-1.24%) |
Mar 05, 2018 | 51.71 | 52.94 | 51.71 | 52.83 | 104,444 | +1.01(+1.95%) |
Mar 02, 2018 | 51.87 | 52.32 | 51.51 | 51.82 | 81,618 | -0.18(-0.35%) |