Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.42 | 57.64 | 56.96 | 57.14 | 384,689 | -0.30(-0.52%) |
May 30, 2018 | 57.43 | 57.95 | 57.30 | 57.44 | 377,424 | +0.22(+0.38%) |
May 29, 2018 | 57.05 | 57.25 | 56.64 | 57.22 | 469,939 | +0.08(+0.14%) |
May 25, 2018 | 57.14 | 57.14 | 57.14 | 0 | -0.18(-0.31%) | |
May 24, 2018 | 57.43 | 57.57 | 57.11 | 57.32 | 452,989 | -0.10(-0.17%) |
May 23, 2018 | 57.28 | 57.51 | 57.13 | 57.42 | 326,331 | +0.04(+0.07%) |
May 22, 2018 | 57.75 | 57.93 | 57.27 | 57.38 | 632,044 | -0.17(-0.30%) |
May 21, 2018 | 57.49 | 57.75 | 57.33 | 57.55 | 658,527 | +0.39(+0.68%) |
May 18, 2018 | 57.73 | 57.92 | 57.04 | 57.16 | 1,178,699 | -0.47(-0.82%) |
May 17, 2018 | 57.76 | 58.03 | 57.54 | 57.63 | 397,532 | -0.13(-0.23%) |
May 16, 2018 | 58.05 | 58.41 | 57.66 | 57.76 | 978,891 | -0.34(-0.59%) |
May 15, 2018 | 56.92 | 58.14 | 56.92 | 58.10 | 658,963 | +1.03(+1.80%) |
May 14, 2018 | 57.12 | 57.25 | 56.81 | 57.07 | 1,086,399 | +0.02(+0.04%) |
May 11, 2018 | 56.00 | 57.07 | 56.00 | 57.05 | 569,239 | +1.01(+1.80%) |
May 10, 2018 | 55.94 | 56.31 | 55.73 | 56.04 | 1,002,061 | +0.19(+0.34%) |
May 09, 2018 | 55.23 | 55.90 | 55.05 | 55.85 | 995,737 | +1.07(+1.95%) |
May 08, 2018 | 55.50 | 55.63 | 54.69 | 54.78 | 587,485 | -0.57(-1.03%) |
May 07, 2018 | 54.29 | 55.57 | 54.08 | 55.35 | 1,456,971 | +0.92(+1.69%) |
May 04, 2018 | 53.00 | 54.59 | 52.65 | 54.43 | 1,198,480 | +1.39(+2.62%) |
May 03, 2018 | 53.23 | 53.39 | 52.76 | 53.04 | 1,739,805 | -0.30(-0.56%) |
May 02, 2018 | 53.57 | 53.83 | 52.79 | 53.34 | 1,361,157 | -0.21(-0.39%) |
May 01, 2018 | 51.40 | 53.85 | 51.00 | 53.55 | 1,902,230 | +2.95(+5.83%) |
Apr 30, 2018 | 50.55 | 51.12 | 50.52 | 50.60 | 964,472 | +0.18(+0.36%) |
Apr 27, 2018 | 50.14 | 50.64 | 50.14 | 50.42 | 624,718 | +0.25(+0.50%) |
Apr 26, 2018 | 50.76 | 50.84 | 50.04 | 50.17 | 705,937 | -0.44(-0.87%) |
Apr 25, 2018 | 50.63 | 50.81 | 50.18 | 50.61 | 385,169 | +0.06(+0.12%) |
Apr 24, 2018 | 51.29 | 51.42 | 50.08 | 50.55 | 602,149 | -0.43(-0.84%) |
Apr 23, 2018 | 51.63 | 51.67 | 50.85 | 50.98 | 412,551 | -0.59(-1.14%) |
Apr 20, 2018 | 51.79 | 52.02 | 51.35 | 51.57 | 504,000 | -0.13(-0.25%) |
Apr 19, 2018 | 52.11 | 52.25 | 51.56 | 51.70 | 255,038 | -0.39(-0.75%) |
Apr 18, 2018 | 51.96 | 52.25 | 51.73 | 52.09 | 327,454 | +0.29(+0.56%) |
Apr 17, 2018 | 51.58 | 52.19 | 51.57 | 51.80 | 438,094 | +0.42(+0.82%) |
Apr 16, 2018 | 50.74 | 51.41 | 50.71 | 51.38 | 571,537 | +0.74(+1.46%) |
Apr 13, 2018 | 50.71 | 50.71 | 50.27 | 50.64 | 379,030 | +0.19(+0.38%) |
Apr 12, 2018 | 50.90 | 50.95 | 50.37 | 50.45 | 785,121 | -0.22(-0.43%) |
Apr 11, 2018 | 50.67 | 50.82 | 50.36 | 50.67 | 699,208 | -0.09(-0.18%) |
Apr 10, 2018 | 51.49 | 51.49 | 50.54 | 50.76 | 498,615 | -0.14(-0.28%) |
Apr 09, 2018 | 51.00 | 51.39 | 50.64 | 50.90 | 850,504 | +0.08(+0.16%) |
Apr 06, 2018 | 51.28 | 51.34 | 50.40 | 50.82 | 1,143,696 | -0.79(-1.53%) |
Apr 05, 2018 | 51.75 | 51.87 | 51.37 | 51.61 | 655,720 | +0.11(+0.21%) |
Apr 04, 2018 | 50.45 | 51.58 | 50.32 | 51.50 | 694,315 | +0.44(+0.86%) |
Apr 03, 2018 | 50.44 | 51.11 | 50.35 | 51.06 | 871,705 | +0.70(+1.39%) |
Apr 02, 2018 | 50.78 | 50.98 | 49.91 | 50.36 | 1,047,585 | -0.49(-0.96%) |
Mar 29, 2018 | 50.85 | 50.85 | 50.85 | 0 | +0.54(+1.07%) | |
Mar 28, 2018 | 50.73 | 50.92 | 50.17 | 50.31 | 879,538 | -0.29(-0.57%) |
Mar 27, 2018 | 51.16 | 51.51 | 50.45 | 50.60 | 774,887 | -0.45(-0.88%) |
Mar 26, 2018 | 50.52 | 51.08 | 50.31 | 51.05 | 475,947 | +0.99(+1.98%) |
Mar 23, 2018 | 49.97 | 50.72 | 49.91 | 50.06 | 1,115,888 | +0.08(+0.16%) |
Mar 22, 2018 | 50.59 | 50.90 | 49.94 | 49.98 | 712,812 | -0.96(-1.88%) |
Mar 21, 2018 | 50.84 | 51.13 | 50.47 | 50.94 | 721,792 | +0.13(+0.26%) |
Mar 20, 2018 | 50.43 | 50.83 | 50.43 | 50.81 | 512,676 | +0.44(+0.87%) |
Mar 19, 2018 | 50.60 | 50.78 | 49.75 | 50.37 | 533,506 | -0.40(-0.79%) |
Mar 16, 2018 | 50.20 | 50.86 | 50.05 | 50.77 | 822,168 | +0.52(+1.03%) |
Mar 15, 2018 | 50.87 | 50.90 | 50.22 | 50.25 | 619,306 | -0.39(-0.77%) |
Mar 14, 2018 | 51.12 | 51.12 | 50.46 | 50.64 | 391,859 | -0.23(-0.45%) |
Mar 13, 2018 | 51.70 | 51.71 | 50.75 | 50.87 | 399,942 | -0.73(-1.41%) |
Mar 12, 2018 | 52.04 | 52.05 | 51.48 | 51.60 | 430,212 | -0.51(-0.98%) |
Mar 09, 2018 | 51.08 | 52.17 | 51.03 | 52.11 | 760,262 | +1.18(+2.32%) |
Mar 08, 2018 | 50.94 | 51.04 | 50.39 | 50.93 | 720,265 | +0.23(+0.45%) |
Mar 07, 2018 | 51.20 | 50.70 | 780,278 | +0.32(+0.64%) | ||
Mar 06, 2018 | 50.13 | 50.44 | 49.83 | 50.38 | 615,063 | +0.40(+0.80%) |
Mar 05, 2018 | 50.10 | 50.55 | 49.95 | 49.98 | 1,016,921 | -0.19(-0.38%) |
Mar 02, 2018 | 50.09 | 50.42 | 49.40 | 50.17 | 1,102,622 | -0.45(-0.89%) |