Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.84 | 55.87 | 53.76 | 53.76 | 777,273 | -2.06(-3.69%) |
May 30, 2018 | 56.36 | 56.45 | 55.58 | 55.82 | 729,574 | -0.21(-0.38%) |
May 29, 2018 | 55.84 | 56.98 | 55.64 | 56.03 | 648,516 | -0.33(-0.59%) |
May 25, 2018 | 56.36 | 56.36 | 56.36 | 0 | -1.08(-1.89%) | |
May 24, 2018 | 56.30 | 57.88 | 55.80 | 57.45 | 1,073,194 | +1.53(+2.73%) |
May 23, 2018 | 55.65 | 56.23 | 55.54 | 55.92 | 485,148 | -0.05(-0.08%) |
May 22, 2018 | 56.82 | 57.20 | 55.91 | 55.97 | 734,013 | -0.87(-1.53%) |
May 21, 2018 | 56.03 | 56.86 | 56.03 | 56.84 | 593,309 | +1.22(+2.20%) |
May 18, 2018 | 54.90 | 55.88 | 54.90 | 55.61 | 1,043,237 | +0.55(+0.99%) |
May 17, 2018 | 54.90 | 55.60 | 54.90 | 55.07 | 547,270 | +0.07(+0.13%) |
May 16, 2018 | 54.00 | 55.27 | 54.00 | 54.99 | 802,732 | +1.05(+1.94%) |
May 15, 2018 | 53.26 | 54.31 | 52.46 | 53.94 | 1,143,481 | +0.09(+0.17%) |
May 14, 2018 | 54.92 | 54.98 | 53.50 | 53.85 | 1,485,408 | -1.87(-3.36%) |
May 11, 2018 | 55.43 | 56.08 | 55.20 | 55.72 | 327,880 | +0.31(+0.55%) |
May 10, 2018 | 54.95 | 55.53 | 54.79 | 55.42 | 368,013 | +0.53(+0.96%) |
May 09, 2018 | 55.35 | 55.45 | 54.82 | 54.89 | 771,077 | -0.41(-0.74%) |
May 08, 2018 | 55.09 | 55.49 | 54.93 | 55.30 | 488,428 | +0.30(+0.54%) |
May 07, 2018 | 54.75 | 55.55 | 54.75 | 55.00 | 689,023 | +0.51(+0.94%) |
May 04, 2018 | 53.51 | 54.85 | 53.43 | 54.49 | 390,548 | +0.57(+1.07%) |
May 03, 2018 | 53.84 | 54.33 | 53.05 | 53.92 | 457,186 | +0.04(+0.07%) |
May 02, 2018 | 53.97 | 54.57 | 53.59 | 53.88 | 549,229 | -0.10(-0.19%) |
May 01, 2018 | 54.07 | 54.32 | 52.67 | 53.98 | 629,503 | -0.14(-0.26%) |
Apr 30, 2018 | 54.99 | 55.32 | 54.12 | 54.12 | 428,315 | -0.82(-1.48%) |
Apr 27, 2018 | 54.88 | 55.29 | 54.66 | 54.94 | 246,472 | +0.03(+0.05%) |
Apr 26, 2018 | 55.34 | 55.64 | 54.64 | 54.91 | 694,191 | -0.76(-1.37%) |
Apr 25, 2018 | 55.03 | 56.17 | 54.72 | 55.67 | 551,589 | +0.52(+0.94%) |
Apr 24, 2018 | 56.73 | 57.18 | 54.65 | 55.15 | 670,380 | -1.48(-2.62%) |
Apr 23, 2018 | 56.52 | 57.16 | 56.36 | 56.63 | 304,680 | +0.17(+0.30%) |
Apr 20, 2018 | 57.09 | 57.44 | 56.29 | 56.47 | 329,152 | -0.63(-1.10%) |
Apr 19, 2018 | 57.47 | 57.47 | 56.64 | 57.10 | 310,145 | -0.38(-0.66%) |
Apr 18, 2018 | 56.51 | 57.83 | 56.47 | 57.48 | 538,148 | +1.10(+1.96%) |
Apr 17, 2018 | 56.90 | 56.98 | 56.11 | 56.37 | 1,210,075 | -0.04(-0.07%) |
Apr 16, 2018 | 56.34 | 56.85 | 56.13 | 56.41 | 658,739 | +0.32(+0.58%) |
Apr 13, 2018 | 56.21 | 56.56 | 55.72 | 56.09 | 471,810 | +0.13(+0.23%) |
Apr 12, 2018 | 55.84 | 56.34 | 55.64 | 55.96 | 360,181 | +0.36(+0.65%) |
Apr 11, 2018 | 56.13 | 56.29 | 55.33 | 55.59 | 594,891 | -1.08(-1.90%) |
Apr 10, 2018 | 56.33 | 57.22 | 55.93 | 56.67 | 518,843 | +1.12(+2.02%) |
Apr 09, 2018 | 56.45 | 56.88 | 55.51 | 55.55 | 506,791 | -0.54(-0.96%) |
Apr 06, 2018 | 57.02 | 57.42 | 55.38 | 56.09 | 385,770 | -1.54(-2.67%) |
Apr 05, 2018 | 57.91 | 58.15 | 57.36 | 57.62 | 540,051 | +0.10(+0.18%) |
Apr 04, 2018 | 56.07 | 57.70 | 55.64 | 57.52 | 402,806 | +0.42(+0.73%) |
Apr 03, 2018 | 56.29 | 57.28 | 56.29 | 57.11 | 837,001 | +0.97(+1.73%) |
Apr 02, 2018 | 57.48 | 57.61 | 55.18 | 56.13 | 636,438 | -1.56(-2.71%) |
Mar 29, 2018 | 57.69 | 57.69 | 57.69 | 0 | +1.84(+3.29%) | |
Mar 28, 2018 | 55.78 | 56.23 | 55.31 | 55.85 | 523,652 | +0.04(+0.07%) |
Mar 27, 2018 | 56.62 | 57.13 | 55.60 | 55.82 | 498,505 | -0.69(-1.23%) |
Mar 26, 2018 | 56.15 | 56.64 | 55.07 | 56.51 | 530,046 | +1.23(+2.22%) |
Mar 23, 2018 | 56.23 | 56.58 | 55.28 | 55.28 | 703,681 | -0.93(-1.66%) |
Mar 22, 2018 | 57.38 | 57.89 | 56.21 | 56.22 | 640,480 | -1.77(-3.06%) |
Mar 21, 2018 | 58.20 | 58.48 | 57.85 | 57.99 | 441,433 | -0.19(-0.33%) |
Mar 20, 2018 | 58.06 | 58.64 | 57.56 | 58.18 | 453,435 | +0.30(+0.51%) |
Mar 19, 2018 | 58.08 | 58.16 | 57.60 | 57.89 | 585,049 | -0.39(-0.67%) |
Mar 16, 2018 | 57.95 | 58.53 | 57.85 | 58.28 | 862,818 | +0.43(+0.75%) |
Mar 15, 2018 | 57.99 | 58.28 | 57.62 | 57.84 | 313,464 | -0.01(-0.02%) |
Mar 14, 2018 | 58.64 | 59.08 | 57.69 | 57.85 | 675,131 | -0.54(-0.92%) |
Mar 13, 2018 | 58.63 | 59.25 | 58.22 | 58.39 | 274,825 | -0.11(-0.19%) |
Mar 12, 2018 | 58.76 | 59.27 | 58.31 | 58.50 | 568,197 | -0.26(-0.44%) |
Mar 09, 2018 | 57.86 | 58.83 | 57.64 | 58.76 | 500,798 | +1.35(+2.35%) |
Mar 08, 2018 | 57.41 | 57.52 | 56.80 | 57.41 | 567,696 | +0.30(+0.53%) |
Mar 07, 2018 | 57.42 | 57.10 | 594,893 | +0.00(+0.00%) | ||
Mar 06, 2018 | 57.33 | 57.52 | 56.37 | 57.10 | 717,675 | +0.02(+0.03%) |
Mar 05, 2018 | 56.30 | 57.25 | 56.25 | 57.08 | 562,698 | +0.45(+0.80%) |
Mar 02, 2018 | 56.81 | 56.82 | 56.08 | 56.63 | 514,029 | -0.74(-1.29%) |