Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.37 | 58.41 | 58.05 | 58.05 | 21,538 | -0.42(-0.72%) |
May 30, 2018 | 58.25 | 58.50 | 58.21 | 58.47 | 36,830 | +0.46(+0.79%) |
May 29, 2018 | 57.95 | 58.13 | 57.80 | 58.01 | 8,623 | -0.14(-0.24%) |
May 25, 2018 | 58.15 | 58.15 | 58.15 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 57.94 | 58.23 | 57.86 | 58.15 | 16,050 | +0.26(+0.45%) |
May 23, 2018 | 57.93 | 57.98 | 57.77 | 57.89 | 6,113 | +0.02(+0.03%) |
May 22, 2018 | 58.19 | 58.19 | 57.87 | 57.87 | 8,661 | -0.16(-0.28%) |
May 21, 2018 | 58.25 | 58.48 | 57.88 | 58.03 | 37,936 | +0.16(+0.28%) |
May 18, 2018 | 58.10 | 58.10 | 57.80 | 57.87 | 4,437 | -0.08(-0.14%) |
May 17, 2018 | 57.76 | 58.15 | 57.76 | 57.95 | 18,933 | -0.13(-0.22%) |
May 16, 2018 | 57.65 | 58.09 | 57.65 | 58.08 | 102,456 | +0.31(+0.54%) |
May 15, 2018 | 57.67 | 57.87 | 57.50 | 57.77 | 85,176 | -0.04(-0.07%) |
May 14, 2018 | 58.08 | 58.13 | 57.75 | 57.81 | 13,391 | +0.10(+0.17%) |
May 11, 2018 | 57.94 | 57.94 | 57.56 | 57.71 | 13,551 | -0.09(-0.16%) |
May 10, 2018 | 57.77 | 57.92 | 57.67 | 57.80 | 34,400 | +0.21(+0.36%) |
May 09, 2018 | 57.44 | 57.59 | 57.28 | 57.59 | 8,064 | +0.26(+0.45%) |
May 08, 2018 | 57.12 | 57.33 | 57.12 | 57.33 | 17,025 | +0.16(+0.28%) |
May 07, 2018 | 56.63 | 57.25 | 56.63 | 57.17 | 8,808 | +0.56(+0.99%) |
May 04, 2018 | 55.96 | 56.79 | 55.96 | 56.61 | 11,268 | +0.49(+0.87%) |
May 03, 2018 | 55.82 | 56.16 | 55.69 | 56.12 | 10,671 | +0.01(+0.03%) |
May 02, 2018 | 56.14 | 56.38 | 56.10 | 56.10 | 10,416 | +0.04(+0.08%) |
May 01, 2018 | 56.00 | 56.07 | 55.73 | 56.06 | 8,660 | +0.01(+0.02%) |
Apr 30, 2018 | 56.45 | 56.45 | 56.00 | 56.05 | 9,929 | -0.21(-0.37%) |
Apr 27, 2018 | 56.73 | 56.73 | 56.09 | 56.26 | 25,691 | -0.17(-0.30%) |
Apr 26, 2018 | 56.23 | 56.45 | 56.23 | 56.43 | 6,252 | +0.57(+1.02%) |
Apr 25, 2018 | 55.93 | 55.99 | 55.57 | 55.86 | 14,742 | -0.07(-0.13%) |
Apr 24, 2018 | 56.84 | 56.84 | 55.65 | 55.93 | 19,042 | -0.50(-0.89%) |
Apr 23, 2018 | 56.79 | 57.08 | 56.38 | 56.43 | 13,563 | -0.25(-0.44%) |
Apr 20, 2018 | 57.19 | 57.19 | 56.61 | 56.68 | 9,692 | -0.27(-0.47%) |
Apr 19, 2018 | 57.18 | 57.37 | 56.79 | 56.95 | 18,875 | -0.44(-0.77%) |
Apr 18, 2018 | 57.20 | 57.43 | 57.06 | 57.39 | 18,822 | +0.20(+0.35%) |
Apr 17, 2018 | 56.86 | 57.25 | 56.80 | 57.19 | 9,695 | +0.58(+1.02%) |
Apr 16, 2018 | 56.67 | 56.92 | 56.42 | 56.61 | 8,610 | +0.08(+0.14%) |
Apr 13, 2018 | 57.02 | 57.02 | 56.37 | 56.53 | 9,865 | -0.20(-0.35%) |
Apr 12, 2018 | 56.64 | 56.84 | 56.63 | 56.73 | 30,834 | +0.45(+0.80%) |
Apr 11, 2018 | 55.93 | 56.51 | 55.93 | 56.28 | 7,618 | -0.06(-0.11%) |
Apr 10, 2018 | 56.06 | 56.39 | 55.87 | 56.34 | 11,023 | +0.85(+1.53%) |
Apr 09, 2018 | 55.64 | 56.01 | 55.47 | 55.49 | 9,343 | +0.11(+0.20%) |
Apr 06, 2018 | 55.61 | 55.94 | 55.27 | 55.38 | 12,724 | -0.74(-1.32%) |
Apr 05, 2018 | 56.28 | 56.28 | 55.91 | 56.12 | 6,028 | +0.14(+0.25%) |
Apr 04, 2018 | 54.90 | 56.00 | 54.90 | 55.98 | 12,411 | +0.24(+0.43%) |
Apr 03, 2018 | 55.66 | 55.74 | 55.40 | 55.74 | 14,906 | +0.66(+1.20%) |
Apr 02, 2018 | 56.01 | 56.01 | 55.00 | 55.08 | 221,007 | -1.24(-2.20%) |
Mar 29, 2018 | 56.32 | 56.32 | 56.32 | 0 | +0.63(+1.13%) | |
Mar 28, 2018 | 56.34 | 56.36 | 55.67 | 55.69 | 26,883 | -0.64(-1.14%) |
Mar 27, 2018 | 57.68 | 57.68 | 56.22 | 56.33 | 33,761 | -1.02(-1.78%) |
Mar 26, 2018 | 57.14 | 57.35 | 56.78 | 57.35 | 17,349 | +0.86(+1.52%) |
Mar 23, 2018 | 57.54 | 57.60 | 56.49 | 56.49 | 19,319 | -0.89(-1.55%) |
Mar 22, 2018 | 57.89 | 58.08 | 57.36 | 57.38 | 27,381 | -0.70(-1.21%) |
Mar 21, 2018 | 58.43 | 58.59 | 58.08 | 58.08 | 21,897 | +0.08(+0.14%) |
Mar 20, 2018 | 58.03 | 58.17 | 57.88 | 58.00 | 15,351 | +0.09(+0.16%) |
Mar 19, 2018 | 58.04 | 58.20 | 57.52 | 57.91 | 32,569 | -0.26(-0.45%) |
Mar 16, 2018 | 58.55 | 58.55 | 58.15 | 58.17 | 12,496 | -0.06(-0.10%) |
Mar 15, 2018 | 58.71 | 58.71 | 58.16 | 58.23 | 33,163 | -0.02(-0.03%) |
Mar 14, 2018 | 58.42 | 58.52 | 58.09 | 58.25 | 89,413 | -0.13(-0.22%) |
Mar 13, 2018 | 58.88 | 58.93 | 58.27 | 58.38 | 20,410 | -0.23(-0.39%) |
Mar 12, 2018 | 58.17 | 58.68 | 58.17 | 58.61 | 18,348 | +0.38(+0.65%) |
Mar 09, 2018 | 58.00 | 58.24 | 57.89 | 58.23 | 10,967 | +0.37(+0.64%) |
Mar 08, 2018 | 57.85 | 57.86 | 57.65 | 57.86 | 18,497 | +0.21(+0.36%) |
Mar 07, 2018 | 57.65 | 56.17 | 57.65 | 82,234 | +0.20(+0.35%) | |
Mar 06, 2018 | 57.40 | 57.45 | 56.98 | 57.45 | 28,773 | +0.53(+0.93%) |
Mar 05, 2018 | 56.34 | 56.92 | 56.23 | 56.92 | 9,825 | +0.45(+0.80%) |
Mar 02, 2018 | 55.78 | 56.47 | 55.54 | 56.47 | 79,145 | +0.57(+1.02%) |