Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.46 | 52.74 | 51.79 | 52.47 | 569,378 | +0.17(+0.32%) |
May 30, 2018 | 52.25 | 52.81 | 52.14 | 52.30 | 325,843 | +0.13(+0.25%) |
May 29, 2018 | 52.76 | 53.10 | 51.76 | 52.17 | 593,251 | -1.05(-1.98%) |
May 25, 2018 | 53.23 | 53.23 | 53.23 | 0 | -0.45(-0.84%) | |
May 24, 2018 | 54.07 | 54.17 | 53.50 | 53.68 | 402,212 | -0.38(-0.71%) |
May 23, 2018 | 55.31 | 55.31 | 53.69 | 54.06 | 501,501 | -1.36(-2.45%) |
May 22, 2018 | 55.60 | 55.92 | 55.20 | 55.42 | 570,267 | +0.15(+0.27%) |
May 21, 2018 | 55.78 | 55.78 | 55.16 | 55.28 | 400,536 | +0.08(+0.14%) |
May 18, 2018 | 56.37 | 56.37 | 54.85 | 55.20 | 437,670 | -1.17(-2.08%) |
May 17, 2018 | 55.68 | 56.55 | 55.66 | 56.37 | 335,744 | +0.63(+1.13%) |
May 16, 2018 | 55.34 | 56.15 | 55.01 | 55.74 | 498,652 | +0.44(+0.80%) |
May 15, 2018 | 54.96 | 55.31 | 54.39 | 55.29 | 446,996 | +0.35(+0.65%) |
May 14, 2018 | 55.05 | 55.74 | 54.87 | 54.94 | 437,703 | -0.09(-0.16%) |
May 11, 2018 | 54.99 | 55.73 | 54.65 | 55.03 | 666,057 | -0.29(-0.52%) |
May 10, 2018 | 54.80 | 55.52 | 54.26 | 55.31 | 839,388 | +0.48(+0.88%) |
May 09, 2018 | 55.16 | 55.48 | 54.11 | 54.83 | 1,249,945 | -0.97(-1.73%) |
May 08, 2018 | 55.10 | 56.19 | 54.91 | 55.80 | 880,655 | +0.46(+0.84%) |
May 07, 2018 | 54.18 | 55.62 | 53.91 | 55.33 | 2,410,273 | +1.14(+2.11%) |
May 04, 2018 | 54.47 | 54.79 | 53.34 | 54.19 | 2,740,057 | -0.84(-1.52%) |
May 03, 2018 | 57.86 | 57.86 | 53.91 | 55.03 | 3,698,838 | -6.05(-9.91%) |
May 02, 2018 | 60.05 | 61.18 | 59.64 | 61.08 | 1,246,497 | +1.17(+1.96%) |
May 01, 2018 | 60.62 | 60.62 | 58.74 | 59.91 | 791,765 | -0.49(-0.82%) |
Apr 30, 2018 | 61.55 | 62.04 | 60.17 | 60.40 | 846,105 | -0.76(-1.24%) |
Apr 27, 2018 | 61.81 | 61.95 | 60.86 | 61.16 | 864,723 | -0.47(-0.77%) |
Apr 26, 2018 | 62.71 | 63.00 | 61.45 | 61.63 | 572,655 | -1.16(-1.85%) |
Apr 25, 2018 | 61.93 | 62.98 | 61.65 | 62.79 | 353,339 | +0.59(+0.95%) |
Apr 24, 2018 | 62.39 | 63.13 | 61.67 | 62.20 | 630,179 | +0.32(+0.51%) |
Apr 23, 2018 | 61.59 | 62.28 | 61.12 | 61.89 | 352,692 | +0.30(+0.48%) |
Apr 20, 2018 | 62.09 | 62.55 | 61.03 | 61.59 | 534,661 | -0.39(-0.64%) |
Apr 19, 2018 | 62.52 | 62.98 | 61.37 | 61.99 | 548,489 | -0.20(-0.32%) |
Apr 18, 2018 | 63.58 | 64.07 | 62.08 | 62.18 | 880,752 | -1.92(-3.00%) |
Apr 17, 2018 | 65.18 | 65.19 | 63.89 | 64.11 | 442,918 | -0.68(-1.04%) |
Apr 16, 2018 | 65.16 | 65.85 | 64.45 | 64.78 | 603,969 | +0.74(+1.15%) |
Apr 13, 2018 | 65.17 | 65.34 | 63.54 | 64.04 | 651,038 | -0.91(-1.40%) |
Apr 12, 2018 | 64.84 | 65.43 | 64.44 | 64.96 | 523,759 | +0.51(+0.79%) |
Apr 11, 2018 | 63.33 | 64.82 | 62.27 | 64.45 | 468,378 | +0.79(+1.25%) |
Apr 10, 2018 | 63.36 | 63.94 | 63.08 | 63.65 | 601,712 | +1.30(+2.08%) |
Apr 09, 2018 | 63.10 | 63.10 | 62.33 | 62.36 | 673,905 | -0.37(-0.59%) |
Apr 06, 2018 | 62.79 | 63.12 | 62.10 | 62.73 | 764,400 | -0.35(-0.56%) |
Apr 05, 2018 | 62.11 | 63.34 | 61.80 | 63.08 | 691,297 | +1.31(+2.11%) |
Apr 04, 2018 | 58.76 | 61.93 | 58.12 | 61.78 | 615,219 | +1.81(+3.01%) |
Apr 03, 2018 | 58.62 | 60.94 | 58.59 | 59.97 | 926,657 | +1.88(+3.24%) |
Apr 02, 2018 | 58.54 | 58.92 | 57.35 | 58.09 | 928,332 | -0.56(-0.95%) |
Mar 29, 2018 | 58.65 | 58.65 | 58.65 | 0 | +1.60(+2.80%) | |
Mar 28, 2018 | 58.23 | 58.67 | 56.96 | 57.05 | 804,810 | -1.41(-2.42%) |
Mar 27, 2018 | 58.67 | 59.01 | 57.86 | 58.46 | 539,731 | +0.19(+0.32%) |
Mar 26, 2018 | 57.37 | 58.37 | 56.66 | 58.27 | 617,892 | +1.77(+3.13%) |
Mar 23, 2018 | 58.86 | 59.10 | 56.33 | 56.51 | 768,215 | -2.26(-3.84%) |
Mar 22, 2018 | 58.48 | 60.19 | 58.48 | 58.76 | 667,704 | -0.17(-0.28%) |
Mar 21, 2018 | 58.20 | 59.54 | 58.19 | 58.93 | 610,520 | +0.76(+1.30%) |
Mar 20, 2018 | 58.64 | 59.04 | 57.75 | 58.18 | 447,333 | -0.44(-0.75%) |
Mar 19, 2018 | 58.60 | 58.90 | 57.93 | 58.62 | 555,332 | -0.03(-0.05%) |
Mar 16, 2018 | 58.83 | 59.34 | 58.01 | 58.65 | 868,436 | -0.31(-0.53%) |
Mar 15, 2018 | 59.13 | 59.35 | 58.29 | 58.96 | 761,333 | -0.22(-0.36%) |
Mar 14, 2018 | 60.26 | 60.46 | 59.03 | 59.18 | 804,024 | -0.81(-1.36%) |
Mar 13, 2018 | 60.95 | 60.95 | 59.80 | 59.99 | 887,954 | -0.51(-0.84%) |
Mar 12, 2018 | 61.58 | 62.28 | 60.45 | 60.50 | 569,886 | -1.06(-1.72%) |
Mar 09, 2018 | 61.37 | 62.15 | 60.73 | 61.56 | 642,385 | +0.77(+1.26%) |
Mar 08, 2018 | 60.91 | 61.76 | 60.23 | 60.80 | 379,700 | +0.11(+0.18%) |
Mar 07, 2018 | 59.80 | 60.69 | 658,009 | -0.61(-0.99%) | ||
Mar 06, 2018 | 60.73 | 61.65 | 59.89 | 61.30 | 524,406 | +1.25(+2.08%) |
Mar 05, 2018 | 59.38 | 60.48 | 58.98 | 60.05 | 704,313 | +0.45(+0.76%) |
Mar 02, 2018 | 58.46 | 59.99 | 56.40 | 59.60 | 1,294,144 | +0.86(+1.47%) |