Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.53 | 55.53 | 54.79 | 55.16 | 1,149,901 | -0.29(-0.52%) |
May 30, 2018 | 55.36 | 55.48 | 54.97 | 55.45 | 863,377 | +0.49(+0.89%) |
May 29, 2018 | 54.42 | 55.27 | 54.42 | 54.96 | 859,602 | -0.15(-0.27%) |
May 25, 2018 | 55.11 | 55.11 | 55.11 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.10 | 55.36 | 54.79 | 55.08 | 1,147,676 | -0.02(-0.04%) |
May 23, 2018 | 54.84 | 55.17 | 54.62 | 55.10 | 844,138 | -0.11(-0.20%) |
May 22, 2018 | 55.85 | 56.11 | 55.20 | 55.21 | 819,710 | -0.61(-1.09%) |
May 21, 2018 | 55.43 | 56.04 | 55.35 | 55.82 | 611,234 | +0.48(+0.87%) |
May 18, 2018 | 55.39 | 55.58 | 55.21 | 55.34 | 630,977 | -0.03(-0.05%) |
May 17, 2018 | 55.46 | 55.77 | 55.27 | 55.37 | 614,573 | -0.28(-0.50%) |
May 16, 2018 | 55.61 | 55.98 | 55.33 | 55.65 | 871,702 | +0.21(+0.38%) |
May 15, 2018 | 55.30 | 55.55 | 55.05 | 55.44 | 648,858 | +0.12(+0.22%) |
May 14, 2018 | 55.13 | 55.63 | 54.94 | 55.32 | 554,773 | +0.16(+0.29%) |
May 11, 2018 | 55.53 | 55.96 | 54.70 | 55.16 | 1,313,436 | -0.23(-0.41%) |
May 10, 2018 | 55.34 | 55.78 | 55.14 | 55.39 | 1,181,189 | +0.17(+0.31%) |
May 09, 2018 | 54.85 | 55.60 | 54.84 | 55.22 | 1,235,173 | +0.63(+1.15%) |
May 08, 2018 | 54.20 | 54.73 | 53.89 | 54.59 | 1,239,255 | +0.60(+1.11%) |
May 07, 2018 | 54.14 | 54.49 | 53.94 | 53.99 | 1,055,488 | -0.04(-0.07%) |
May 04, 2018 | 53.48 | 54.26 | 53.28 | 54.03 | 1,392,474 | +0.55(+1.03%) |
May 03, 2018 | 52.93 | 53.82 | 52.36 | 53.48 | 1,723,836 | +1.30(+2.48%) |
May 02, 2018 | 51.80 | 52.76 | 51.45 | 52.19 | 1,469,344 | +0.54(+1.04%) |
May 01, 2018 | 51.91 | 52.12 | 51.37 | 51.65 | 1,178,868 | -0.34(-0.65%) |
Apr 30, 2018 | 52.53 | 52.82 | 51.95 | 51.99 | 1,364,216 | -0.46(-0.87%) |
Apr 27, 2018 | 52.12 | 52.47 | 51.72 | 52.45 | 639,668 | +0.28(+0.54%) |
Apr 26, 2018 | 52.18 | 52.45 | 51.94 | 52.17 | 616,155 | +0.05(+0.10%) |
Apr 25, 2018 | 52.02 | 52.25 | 51.70 | 52.12 | 596,023 | -0.13(-0.25%) |
Apr 24, 2018 | 52.53 | 53.03 | 52.08 | 52.25 | 1,020,605 | -0.31(-0.59%) |
Apr 23, 2018 | 52.40 | 52.78 | 52.33 | 52.56 | 546,126 | +0.00(+0.00%) |
Apr 20, 2018 | 52.93 | 52.96 | 52.47 | 52.56 | 749,767 | -0.08(-0.15%) |
Apr 19, 2018 | 52.80 | 53.02 | 52.40 | 52.64 | 664,618 | -0.06(-0.11%) |
Apr 18, 2018 | 52.60 | 53.05 | 52.40 | 52.70 | 973,005 | +0.46(+0.88%) |
Apr 17, 2018 | 52.37 | 52.61 | 52.09 | 52.24 | 755,323 | +0.12(+0.23%) |
Apr 16, 2018 | 51.86 | 52.28 | 51.64 | 52.12 | 519,825 | +0.58(+1.12%) |
Apr 13, 2018 | 52.06 | 52.22 | 51.46 | 51.54 | 674,846 | -0.18(-0.35%) |
Apr 12, 2018 | 51.85 | 51.99 | 51.57 | 51.72 | 664,942 | +0.20(+0.39%) |
Apr 11, 2018 | 51.11 | 51.90 | 51.11 | 51.52 | 785,493 | -0.22(-0.42%) |
Apr 10, 2018 | 51.63 | 51.89 | 51.31 | 51.74 | 962,150 | +0.72(+1.41%) |
Apr 09, 2018 | 51.35 | 51.59 | 51.00 | 51.02 | 1,021,664 | -0.27(-0.52%) |
Apr 06, 2018 | 51.95 | 52.44 | 50.95 | 51.29 | 1,375,262 | -1.05(-2.00%) |
Apr 05, 2018 | 51.74 | 52.39 | 51.47 | 52.34 | 1,801,623 | +0.76(+1.47%) |
Apr 04, 2018 | 50.40 | 51.66 | 49.90 | 51.58 | 1,304,542 | +0.55(+1.07%) |
Apr 03, 2018 | 50.41 | 51.06 | 50.15 | 51.03 | 994,066 | +0.66(+1.31%) |
Apr 02, 2018 | 50.68 | 50.96 | 49.89 | 50.37 | 1,286,083 | -0.21(-0.41%) |
Mar 29, 2018 | 50.58 | 50.58 | 50.58 | 0 | +0.55(+1.10%) | |
Mar 28, 2018 | 49.82 | 50.27 | 49.65 | 50.03 | 1,034,025 | +0.21(+0.42%) |
Mar 27, 2018 | 50.36 | 50.36 | 49.51 | 49.82 | 1,477,723 | -0.42(-0.83%) |
Mar 26, 2018 | 49.97 | 50.36 | 49.64 | 50.24 | 906,823 | +0.83(+1.67%) |
Mar 23, 2018 | 50.07 | 50.33 | 49.32 | 49.41 | 1,282,781 | -0.57(-1.14%) |
Mar 22, 2018 | 50.45 | 50.90 | 49.98 | 49.98 | 1,353,931 | -0.99(-1.94%) |
Mar 21, 2018 | 50.68 | 51.31 | 50.61 | 50.97 | 1,023,874 | +0.26(+0.51%) |
Mar 20, 2018 | 50.47 | 51.05 | 50.47 | 50.71 | 1,077,254 | +0.26(+0.51%) |
Mar 19, 2018 | 50.30 | 50.47 | 50.03 | 50.45 | 1,274,884 | +0.08(+0.16%) |
Mar 16, 2018 | 50.08 | 50.50 | 49.84 | 50.37 | 1,010,419 | +0.21(+0.42%) |
Mar 15, 2018 | 50.71 | 50.80 | 49.84 | 50.16 | 1,460,190 | -0.46(-0.91%) |
Mar 14, 2018 | 50.00 | 50.77 | 49.85 | 50.62 | 1,896,669 | +1.13(+2.28%) |
Mar 13, 2018 | 49.36 | 49.66 | 49.07 | 49.49 | 1,474,720 | +0.26(+0.53%) |
Mar 12, 2018 | 49.66 | 49.94 | 49.21 | 49.24 | 1,884,888 | -0.41(-0.82%) |
Mar 09, 2018 | 49.43 | 49.86 | 49.17 | 49.64 | 1,719,654 | +0.57(+1.16%) |
Mar 08, 2018 | 48.85 | 49.21 | 48.75 | 49.08 | 1,105,152 | +0.27(+0.55%) |
Mar 07, 2018 | 48.16 | 48.81 | 1,446,856 | -0.37(-0.75%) | ||
Mar 06, 2018 | 49.30 | 49.42 | 48.83 | 49.18 | 1,097,252 | +0.18(+0.37%) |
Mar 05, 2018 | 48.98 | 49.29 | 48.57 | 49.00 | 1,527,964 | -0.21(-0.43%) |
Mar 02, 2018 | 49.09 | 49.42 | 48.47 | 49.21 | 1,353,465 | -0.21(-0.42%) |