Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.87 | 52.97 | 52.04 | 52.34 | 1,763,165 | -0.43(-0.81%) |
May 30, 2018 | 53.16 | 53.22 | 52.62 | 52.77 | 1,503,478 | -0.04(-0.08%) |
May 29, 2018 | 53.68 | 54.06 | 52.64 | 52.81 | 2,905,992 | -1.32(-2.44%) |
May 25, 2018 | 54.13 | 54.13 | 54.13 | 0 | +0.46(+0.86%) | |
May 24, 2018 | 52.95 | 53.89 | 52.81 | 53.67 | 1,569,248 | +0.82(+1.55%) |
May 23, 2018 | 52.83 | 53.40 | 52.42 | 52.85 | 1,438,693 | -0.33(-0.62%) |
May 22, 2018 | 53.31 | 53.55 | 53.12 | 53.18 | 1,278,846 | -0.14(-0.26%) |
May 21, 2018 | 53.19 | 53.78 | 53.04 | 53.32 | 1,570,205 | +0.35(+0.66%) |
May 18, 2018 | 52.50 | 53.19 | 52.17 | 52.97 | 1,322,352 | +0.48(+0.91%) |
May 17, 2018 | 52.22 | 52.86 | 52.22 | 52.49 | 2,048,189 | -0.01(-0.02%) |
May 16, 2018 | 52.00 | 53.00 | 51.52 | 52.50 | 2,375,829 | +0.79(+1.53%) |
May 15, 2018 | 51.32 | 51.82 | 51.24 | 51.71 | 1,494,319 | +0.29(+0.56%) |
May 14, 2018 | 51.48 | 51.74 | 51.26 | 51.42 | 1,185,304 | -0.04(-0.08%) |
May 11, 2018 | 51.26 | 51.55 | 51.00 | 51.46 | 993,042 | +0.06(+0.12%) |
May 10, 2018 | 51.38 | 51.96 | 51.20 | 51.40 | 1,118,969 | +0.24(+0.47%) |
May 09, 2018 | 50.86 | 51.17 | 50.48 | 51.16 | 1,808,755 | +0.51(+1.01%) |
May 08, 2018 | 50.31 | 51.45 | 50.25 | 50.65 | 1,853,478 | +0.34(+0.68%) |
May 07, 2018 | 51.01 | 51.46 | 50.16 | 50.31 | 2,467,622 | -1.20(-2.33%) |
May 04, 2018 | 51.15 | 51.80 | 50.80 | 51.51 | 1,847,843 | +0.41(+0.80%) |
May 03, 2018 | 52.11 | 52.13 | 50.69 | 51.10 | 2,026,020 | -0.93(-1.79%) |
May 02, 2018 | 54.93 | 55.78 | 51.71 | 52.03 | 3,130,214 | -1.83(-3.40%) |
May 01, 2018 | 53.24 | 53.89 | 52.79 | 53.86 | 2,029,657 | +0.39(+0.73%) |
Apr 30, 2018 | 54.96 | 55.03 | 53.33 | 53.47 | 2,295,439 | -1.28(-2.34%) |
Apr 27, 2018 | 55.05 | 55.85 | 54.52 | 54.75 | 1,514,392 | -0.30(-0.54%) |
Apr 26, 2018 | 57.00 | 57.15 | 54.74 | 55.05 | 2,228,327 | -1.33(-2.36%) |
Apr 25, 2018 | 56.17 | 56.61 | 55.46 | 56.38 | 1,231,635 | +0.27(+0.48%) |
Apr 24, 2018 | 57.18 | 57.37 | 55.77 | 56.11 | 1,416,579 | -0.64(-1.13%) |
Apr 23, 2018 | 55.78 | 57.08 | 55.45 | 56.75 | 2,245,623 | +1.10(+1.98%) |
Apr 20, 2018 | 54.97 | 55.73 | 54.85 | 55.65 | 1,410,289 | +0.69(+1.26%) |
Apr 19, 2018 | 55.41 | 55.49 | 54.56 | 54.96 | 1,342,563 | -0.47(-0.85%) |
Apr 18, 2018 | 56.13 | 56.50 | 54.84 | 55.43 | 2,828,982 | +1.55(+2.88%) |
Apr 17, 2018 | 54.00 | 54.27 | 53.63 | 53.88 | 1,652,675 | +0.44(+0.82%) |
Apr 16, 2018 | 52.77 | 53.80 | 52.77 | 53.44 | 1,223,937 | +1.02(+1.95%) |
Apr 13, 2018 | 53.55 | 53.94 | 52.29 | 52.42 | 1,487,641 | -0.92(-1.72%) |
Apr 12, 2018 | 52.69 | 53.69 | 52.64 | 53.34 | 1,718,305 | +1.01(+1.93%) |
Apr 11, 2018 | 51.99 | 52.71 | 51.76 | 52.33 | 1,940,737 | +0.33(+0.63%) |
Apr 10, 2018 | 53.58 | 53.62 | 50.98 | 52.00 | 3,227,539 | -1.03(-1.94%) |
Apr 09, 2018 | 53.40 | 53.96 | 52.97 | 53.03 | 1,033,671 | -0.18(-0.34%) |
Apr 06, 2018 | 54.04 | 54.35 | 52.73 | 53.21 | 2,407,684 | -1.18(-2.17%) |
Apr 05, 2018 | 53.29 | 54.68 | 52.90 | 54.39 | 3,784,541 | +1.35(+2.55%) |
Apr 04, 2018 | 51.65 | 53.17 | 51.39 | 53.04 | 1,362,407 | +0.65(+1.24%) |
Apr 03, 2018 | 52.22 | 52.63 | 51.81 | 52.39 | 1,542,566 | +0.42(+0.81%) |
Apr 02, 2018 | 53.00 | 53.24 | 51.37 | 51.97 | 1,545,363 | -1.00(-1.89%) |
Mar 29, 2018 | 52.97 | 52.97 | 52.97 | 0 | +0.49(+0.93%) | |
Mar 28, 2018 | 52.87 | 53.30 | 51.74 | 52.48 | 5,257,969 | -0.39(-0.74%) |
Mar 27, 2018 | 52.52 | 54.16 | 52.32 | 52.87 | 2,723,139 | +0.43(+0.82%) |
Mar 26, 2018 | 52.21 | 52.47 | 51.31 | 52.44 | 1,601,196 | +1.04(+2.02%) |
Mar 23, 2018 | 52.88 | 53.10 | 51.30 | 51.40 | 2,380,352 | -1.31(-2.49%) |
Mar 22, 2018 | 54.27 | 55.03 | 52.55 | 52.71 | 2,560,308 | -1.46(-2.70%) |
Mar 21, 2018 | 55.75 | 55.93 | 54.14 | 54.17 | 2,225,190 | -1.55(-2.78%) |
Mar 20, 2018 | 55.73 | 56.31 | 55.34 | 55.72 | 1,308,982 | +0.30(+0.54%) |
Mar 19, 2018 | 56.12 | 56.27 | 55.10 | 55.42 | 1,552,067 | -0.70(-1.25%) |
Mar 16, 2018 | 55.24 | 56.24 | 55.23 | 56.12 | 2,470,880 | +0.78(+1.41%) |
Mar 15, 2018 | 56.06 | 56.09 | 55.26 | 55.34 | 1,537,034 | -0.61(-1.09%) |
Mar 14, 2018 | 56.75 | 57.03 | 55.67 | 55.95 | 1,580,510 | -0.70(-1.24%) |
Mar 13, 2018 | 56.93 | 57.24 | 56.49 | 56.65 | 1,594,750 | +0.07(+0.12%) |
Mar 12, 2018 | 57.20 | 57.43 | 56.38 | 56.58 | 1,907,036 | -0.57(-1.00%) |
Mar 09, 2018 | 55.78 | 57.20 | 55.58 | 57.15 | 2,756,935 | +1.70(+3.07%) |
Mar 08, 2018 | 55.80 | 56.08 | 55.25 | 55.45 | 1,832,045 | -0.05(-0.09%) |
Mar 07, 2018 | 55.99 | 54.99 | 55.50 | 1,877,277 | -0.50(-0.89%) | |
Mar 06, 2018 | 55.76 | 56.14 | 55.42 | 56.00 | 1,980,406 | +0.42(+0.76%) |
Mar 05, 2018 | 56.28 | 56.39 | 54.86 | 55.58 | 2,327,409 | -0.86(-1.52%) |
Mar 02, 2018 | 56.13 | 56.78 | 55.53 | 56.44 | 4,246,074 | -0.33(-0.58%) |