Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.85 | 55.40 | 52.85 | 52.90 | 345,647 | -1.95(-3.56%) |
May 30, 2018 | 54.90 | 55.10 | 54.15 | 54.85 | 356,433 | +0.30(+0.55%) |
May 29, 2018 | 54.35 | 55.00 | 53.65 | 54.55 | 494,981 | -0.20(-0.37%) |
May 25, 2018 | 54.75 | 54.75 | 54.75 | 0 | +0.25(+0.46%) | |
May 24, 2018 | 55.00 | 55.30 | 54.15 | 54.50 | 523,333 | -0.40(-0.73%) |
May 23, 2018 | 52.05 | 54.95 | 51.36 | 54.90 | 1,496,196 | +2.35(+4.47%) |
May 22, 2018 | 54.05 | 54.50 | 52.20 | 52.55 | 1,623,423 | -2.70(-4.89%) |
May 21, 2018 | 55.80 | 56.40 | 55.00 | 55.25 | 165,508 | -0.60(-1.07%) |
May 18, 2018 | 55.30 | 56.50 | 55.15 | 55.85 | 655,764 | +0.70(+1.27%) |
May 17, 2018 | 54.85 | 55.35 | 54.55 | 55.15 | 104,855 | +0.35(+0.64%) |
May 16, 2018 | 54.60 | 55.60 | 54.40 | 54.80 | 142,715 | +0.35(+0.64%) |
May 15, 2018 | 54.50 | 55.30 | 54.25 | 54.45 | 180,316 | -0.35(-0.64%) |
May 14, 2018 | 56.30 | 56.75 | 54.60 | 54.80 | 239,976 | -1.35(-2.40%) |
May 11, 2018 | 55.60 | 56.35 | 54.65 | 56.15 | 294,821 | +0.35(+0.63%) |
May 10, 2018 | 57.90 | 58.80 | 53.25 | 55.80 | 490,556 | -2.30(-3.96%) |
May 09, 2018 | 58.40 | 58.80 | 58.05 | 58.10 | 321,781 | -0.15(-0.26%) |
May 08, 2018 | 57.55 | 58.35 | 57.55 | 58.25 | 192,933 | +0.60(+1.04%) |
May 07, 2018 | 57.25 | 58.20 | 57.20 | 57.65 | 149,983 | +0.45(+0.79%) |
May 04, 2018 | 55.95 | 57.40 | 55.95 | 57.20 | 179,900 | +1.05(+1.87%) |
May 03, 2018 | 56.75 | 57.08 | 55.60 | 56.15 | 157,927 | -0.70(-1.23%) |
May 02, 2018 | 56.20 | 58.45 | 56.20 | 56.85 | 266,342 | +0.90(+1.61%) |
May 01, 2018 | 54.40 | 56.25 | 53.85 | 55.95 | 632,213 | +1.65(+3.04%) |
Apr 30, 2018 | 54.30 | 54.95 | 53.86 | 54.30 | 205,218 | +0.30(+0.56%) |
Apr 27, 2018 | 54.30 | 54.40 | 53.75 | 54.00 | 156,518 | -0.35(-0.64%) |
Apr 26, 2018 | 54.60 | 54.70 | 54.10 | 54.35 | 195,359 | +0.20(+0.37%) |
Apr 25, 2018 | 54.35 | 54.35 | 53.00 | 54.15 | 191,286 | -0.25(-0.46%) |
Apr 24, 2018 | 55.10 | 55.60 | 53.80 | 54.40 | 162,117 | -0.50(-0.91%) |
Apr 23, 2018 | 55.15 | 55.60 | 54.48 | 54.90 | 145,927 | -0.15(-0.27%) |
Apr 20, 2018 | 55.40 | 55.95 | 54.55 | 55.05 | 118,108 | -0.55(-0.99%) |
Apr 19, 2018 | 55.30 | 55.70 | 55.08 | 55.60 | 126,401 | +0.30(+0.54%) |
Apr 18, 2018 | 54.85 | 55.40 | 54.10 | 55.30 | 284,730 | +0.55(+1.00%) |
Apr 17, 2018 | 55.10 | 55.10 | 54.67 | 54.75 | 153,906 | +0.05(+0.09%) |
Apr 16, 2018 | 54.10 | 55.15 | 53.75 | 54.70 | 156,428 | +0.75(+1.39%) |
Apr 13, 2018 | 54.45 | 54.45 | 53.60 | 53.95 | 237,569 | -0.35(-0.64%) |
Apr 12, 2018 | 53.35 | 54.65 | 53.10 | 54.30 | 176,705 | +1.15(+2.16%) |
Apr 11, 2018 | 53.20 | 54.00 | 52.95 | 53.15 | 232,900 | -0.45(-0.84%) |
Apr 10, 2018 | 53.50 | 54.00 | 52.80 | 53.60 | 182,331 | +0.45(+0.85%) |
Apr 09, 2018 | 53.85 | 54.40 | 53.05 | 53.15 | 137,756 | -0.75(-1.39%) |
Apr 06, 2018 | 54.55 | 54.75 | 53.50 | 53.90 | 117,440 | -1.05(-1.91%) |
Apr 05, 2018 | 54.70 | 55.35 | 53.95 | 54.95 | 159,793 | +0.40(+0.73%) |
Apr 04, 2018 | 53.90 | 54.85 | 52.40 | 54.55 | 486,731 | -0.30(-0.55%) |
Apr 03, 2018 | 55.85 | 56.00 | 54.55 | 54.85 | 450,389 | -0.85(-1.53%) |
Apr 02, 2018 | 57.10 | 57.85 | 55.40 | 55.70 | 300,761 | -1.60(-2.79%) |
Mar 29, 2018 | 57.30 | 57.30 | 57.30 | 0 | -0.05(-0.09%) | |
Mar 28, 2018 | 57.90 | 57.90 | 56.30 | 57.35 | 238,370 | -0.55(-0.95%) |
Mar 27, 2018 | 58.95 | 58.95 | 57.40 | 57.90 | 323,600 | -1.00(-1.70%) |
Mar 26, 2018 | 58.00 | 59.02 | 57.35 | 58.90 | 193,803 | +1.90(+3.33%) |
Mar 23, 2018 | 58.35 | 58.99 | 56.70 | 57.00 | 284,112 | -1.35(-2.31%) |
Mar 22, 2018 | 59.15 | 59.45 | 58.35 | 58.35 | 244,668 | -1.40(-2.34%) |
Mar 21, 2018 | 58.90 | 60.27 | 58.70 | 59.75 | 275,389 | +0.95(+1.62%) |
Mar 20, 2018 | 58.00 | 58.90 | 58.00 | 58.80 | 149,392 | +0.75(+1.29%) |
Mar 19, 2018 | 57.50 | 58.20 | 56.60 | 58.05 | 200,819 | +0.55(+0.96%) |
Mar 16, 2018 | 58.05 | 58.75 | 57.50 | 57.50 | 242,130 | -0.65(-1.12%) |
Mar 15, 2018 | 59.00 | 59.00 | 57.80 | 58.15 | 153,213 | -0.85(-1.44%) |
Mar 14, 2018 | 58.15 | 59.35 | 57.75 | 59.00 | 243,936 | +1.05(+1.81%) |
Mar 13, 2018 | 58.90 | 59.30 | 57.88 | 57.95 | 317,326 | -0.70(-1.19%) |
Mar 12, 2018 | 59.50 | 59.70 | 58.25 | 58.65 | 147,462 | -0.85(-1.43%) |
Mar 09, 2018 | 58.40 | 59.65 | 57.60 | 59.50 | 316,473 | +1.65(+2.85%) |
Mar 08, 2018 | 57.50 | 58.50 | 57.30 | 57.85 | 207,917 | +0.60(+1.05%) |
Mar 07, 2018 | 57.35 | 57.25 | 206,912 | +0.95(+1.69%) | ||
Mar 06, 2018 | 57.65 | 57.85 | 56.00 | 56.30 | 285,082 | -1.10(-1.92%) |
Mar 05, 2018 | 56.35 | 57.55 | 56.20 | 57.40 | 177,232 | +0.75(+1.32%) |
Mar 02, 2018 | 54.60 | 57.05 | 54.35 | 56.65 | 295,935 | +1.95(+3.56%) |