Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.68 | 55.87 | 54.63 | 54.82 | 251,211 | -1.12(-2.00%) |
May 30, 2018 | 55.34 | 56.10 | 55.34 | 55.94 | 325,311 | +0.95(+1.73%) |
May 29, 2018 | 55.37 | 55.78 | 54.74 | 54.99 | 237,100 | -0.85(-1.52%) |
May 25, 2018 | 55.84 | 55.84 | 55.84 | 0 | +0.44(+0.79%) | |
May 24, 2018 | 54.76 | 55.40 | 54.48 | 55.40 | 454,660 | +0.44(+0.80%) |
May 23, 2018 | 55.22 | 55.61 | 54.82 | 54.96 | 297,915 | -0.44(-0.79%) |
May 22, 2018 | 55.66 | 56.15 | 55.39 | 55.40 | 335,056 | -0.10(-0.18%) |
May 21, 2018 | 57.06 | 57.35 | 55.38 | 55.50 | 595,094 | -1.55(-2.72%) |
May 18, 2018 | 57.81 | 57.88 | 57.03 | 57.05 | 537,120 | -0.57(-0.99%) |
May 17, 2018 | 56.65 | 57.87 | 56.65 | 57.62 | 344,481 | +0.87(+1.53%) |
May 16, 2018 | 56.58 | 56.92 | 56.35 | 56.75 | 381,971 | +0.22(+0.39%) |
May 15, 2018 | 56.34 | 56.92 | 56.12 | 56.53 | 234,037 | +0.04(+0.07%) |
May 14, 2018 | 57.21 | 57.86 | 56.45 | 56.49 | 307,071 | -0.44(-0.77%) |
May 11, 2018 | 56.69 | 57.14 | 56.47 | 56.93 | 218,925 | +0.30(+0.53%) |
May 10, 2018 | 56.14 | 56.92 | 55.84 | 56.63 | 235,110 | +0.73(+1.31%) |
May 09, 2018 | 55.67 | 56.15 | 54.56 | 55.90 | 318,391 | +0.48(+0.87%) |
May 08, 2018 | 56.77 | 56.80 | 55.06 | 55.42 | 522,541 | -1.35(-2.38%) |
May 07, 2018 | 54.93 | 57.21 | 54.93 | 56.77 | 686,435 | +2.29(+4.20%) |
May 04, 2018 | 53.00 | 54.75 | 51.57 | 54.48 | 1,202,448 | +2.01(+3.83%) |
May 03, 2018 | 52.18 | 52.54 | 51.40 | 52.47 | 391,921 | +0.15(+0.29%) |
May 02, 2018 | 52.56 | 52.83 | 52.20 | 52.32 | 441,205 | -0.23(-0.44%) |
May 01, 2018 | 52.50 | 52.87 | 51.92 | 52.55 | 326,120 | -0.25(-0.47%) |
Apr 30, 2018 | 53.83 | 54.00 | 52.80 | 52.80 | 325,910 | -0.73(-1.36%) |
Apr 27, 2018 | 53.60 | 54.10 | 53.18 | 53.53 | 168,829 | +0.00(+0.00%) |
Apr 26, 2018 | 54.26 | 54.26 | 53.35 | 53.53 | 176,060 | -0.48(-0.89%) |
Apr 25, 2018 | 53.81 | 54.23 | 53.68 | 54.01 | 166,360 | +0.10(+0.19%) |
Apr 24, 2018 | 54.44 | 54.58 | 53.36 | 53.91 | 136,975 | -0.21(-0.39%) |
Apr 23, 2018 | 53.86 | 54.55 | 53.80 | 54.12 | 255,842 | +0.31(+0.58%) |
Apr 20, 2018 | 53.82 | 54.24 | 53.66 | 53.81 | 183,323 | -0.22(-0.41%) |
Apr 19, 2018 | 54.43 | 54.51 | 53.70 | 54.03 | 255,220 | -0.33(-0.61%) |
Apr 18, 2018 | 54.50 | 54.71 | 54.28 | 54.36 | 259,540 | +0.10(+0.18%) |
Apr 17, 2018 | 54.50 | 54.59 | 54.22 | 54.26 | 310,508 | -0.07(-0.13%) |
Apr 16, 2018 | 54.14 | 54.50 | 53.91 | 54.33 | 213,613 | +0.35(+0.65%) |
Apr 13, 2018 | 54.32 | 54.43 | 53.70 | 53.98 | 227,324 | -0.07(-0.13%) |
Apr 12, 2018 | 53.33 | 54.29 | 53.13 | 54.05 | 256,654 | +0.98(+1.85%) |
Apr 11, 2018 | 52.72 | 53.52 | 52.52 | 53.07 | 159,706 | -0.04(-0.08%) |
Apr 10, 2018 | 52.85 | 53.47 | 52.20 | 53.11 | 206,561 | +1.02(+1.96%) |
Apr 09, 2018 | 52.52 | 52.82 | 52.05 | 52.09 | 202,067 | -0.04(-0.08%) |
Apr 06, 2018 | 52.51 | 53.35 | 51.94 | 52.13 | 418,443 | -0.89(-1.68%) |
Apr 05, 2018 | 52.47 | 53.45 | 52.17 | 53.02 | 341,075 | +1.00(+1.92%) |
Apr 04, 2018 | 50.01 | 52.11 | 49.88 | 52.02 | 694,650 | +1.22(+2.40%) |
Apr 03, 2018 | 49.98 | 51.02 | 49.72 | 50.80 | 829,382 | +1.22(+2.46%) |
Apr 02, 2018 | 51.11 | 51.24 | 49.37 | 49.58 | 401,426 | -1.73(-3.37%) |
Mar 29, 2018 | 51.31 | 51.31 | 51.31 | 0 | +0.65(+1.28%) | |
Mar 28, 2018 | 51.22 | 52.02 | 50.60 | 50.66 | 561,256 | -0.34(-0.67%) |
Mar 27, 2018 | 51.49 | 51.92 | 50.77 | 51.00 | 294,817 | -0.25(-0.49%) |
Mar 26, 2018 | 50.47 | 51.32 | 49.98 | 51.25 | 426,792 | +1.75(+3.54%) |
Mar 23, 2018 | 50.79 | 51.05 | 49.49 | 49.50 | 365,496 | -1.23(-2.42%) |
Mar 22, 2018 | 51.83 | 52.06 | 50.69 | 50.73 | 347,404 | -1.66(-3.17%) |
Mar 21, 2018 | 52.62 | 53.59 | 52.05 | 52.39 | 270,107 | -0.21(-0.40%) |
Mar 20, 2018 | 53.39 | 53.70 | 52.47 | 52.60 | 169,880 | -0.61(-1.15%) |
Mar 19, 2018 | 52.99 | 54.18 | 52.63 | 53.21 | 361,603 | -0.10(-0.19%) |
Mar 16, 2018 | 52.83 | 53.78 | 52.83 | 53.31 | 425,407 | +0.51(+0.97%) |
Mar 15, 2018 | 53.22 | 53.60 | 52.35 | 52.80 | 336,717 | -0.28(-0.53%) |
Mar 14, 2018 | 53.69 | 53.81 | 52.91 | 53.08 | 248,487 | -0.28(-0.52%) |
Mar 13, 2018 | 54.50 | 54.59 | 53.21 | 53.36 | 400,365 | -1.14(-2.09%) |
Mar 12, 2018 | 53.10 | 54.74 | 53.10 | 54.50 | 525,621 | +1.50(+2.83%) |
Mar 09, 2018 | 52.80 | 53.10 | 51.94 | 53.00 | 459,449 | +0.46(+0.88%) |
Mar 08, 2018 | 52.60 | 52.78 | 51.48 | 52.54 | 379,271 | -0.14(-0.27%) |
Mar 07, 2018 | 52.77 | 52.68 | 632,126 | +1.11(+2.15%) | ||
Mar 06, 2018 | 51.37 | 51.67 | 50.53 | 51.57 | 730,704 | +0.52(+1.02%) |
Mar 05, 2018 | 50.55 | 51.77 | 50.45 | 51.05 | 747,815 | +0.05(+0.10%) |
Mar 02, 2018 | 50.23 | 51.14 | 49.53 | 51.00 | 635,374 | +0.22(+0.43%) |