Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.16 | 58.44 | 57.35 | 57.40 | 6,691 | -0.75(-1.29%) |
May 30, 2018 | 57.54 | 58.34 | 57.54 | 58.16 | 8,229 | +1.02(+1.78%) |
May 29, 2018 | 56.91 | 57.27 | 56.91 | 57.14 | 12,669 | -0.09(-0.15%) |
May 25, 2018 | 57.22 | 57.22 | 57.22 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 57.45 | 57.45 | 57.19 | 57.31 | 9,462 | +0.10(+0.18%) |
May 23, 2018 | 57.21 | 57.29 | 57.02 | 57.21 | 10,955 | -0.16(-0.28%) |
May 22, 2018 | 58.12 | 58.12 | 57.37 | 57.37 | 7,183 | -0.56(-0.97%) |
May 21, 2018 | 57.71 | 57.94 | 57.71 | 57.94 | 15,709 | +0.55(+0.97%) |
May 18, 2018 | 57.66 | 57.70 | 57.38 | 57.38 | 12,521 | -0.26(-0.44%) |
May 17, 2018 | 57.39 | 57.84 | 57.34 | 57.64 | 7,059 | +0.33(+0.58%) |
May 16, 2018 | 56.89 | 57.49 | 56.89 | 57.31 | 12,476 | +0.52(+0.91%) |
May 15, 2018 | 56.65 | 56.95 | 56.65 | 56.79 | 9,874 | -0.08(-0.15%) |
May 14, 2018 | 56.89 | 57.06 | 56.87 | 56.87 | 19,742 | +0.07(+0.12%) |
May 11, 2018 | 56.72 | 56.87 | 56.65 | 56.81 | 7,947 | +0.08(+0.13%) |
May 10, 2018 | 56.43 | 56.88 | 56.43 | 56.73 | 9,044 | +0.45(+0.80%) |
May 09, 2018 | 56.24 | 56.45 | 56.05 | 56.28 | 11,105 | +0.23(+0.40%) |
May 08, 2018 | 55.95 | 56.10 | 55.78 | 56.05 | 8,725 | +0.17(+0.31%) |
May 07, 2018 | 55.91 | 56.10 | 55.76 | 55.88 | 10,490 | +0.22(+0.40%) |
May 04, 2018 | 54.78 | 55.91 | 54.77 | 55.66 | 13,649 | +0.69(+1.25%) |
May 03, 2018 | 55.03 | 55.07 | 54.38 | 54.97 | 68,180 | -0.26(-0.48%) |
May 02, 2018 | 55.16 | 55.55 | 55.16 | 55.24 | 9,928 | +0.17(+0.31%) |
May 01, 2018 | 54.68 | 55.10 | 54.40 | 55.07 | 32,147 | +0.24(+0.45%) |
Apr 30, 2018 | 55.73 | 55.73 | 54.82 | 54.82 | 21,356 | -0.61(-1.10%) |
Apr 27, 2018 | 55.89 | 55.89 | 55.36 | 55.43 | 16,414 | -0.40(-0.71%) |
Apr 26, 2018 | 55.99 | 55.99 | 55.51 | 55.83 | 16,819 | +0.14(+0.25%) |
Apr 25, 2018 | 55.44 | 55.96 | 55.29 | 55.69 | 12,976 | +0.10(+0.19%) |
Apr 24, 2018 | 56.20 | 56.47 | 55.21 | 55.58 | 13,524 | -0.41(-0.72%) |
Apr 23, 2018 | 56.03 | 56.33 | 55.76 | 55.99 | 98,609 | +0.05(+0.09%) |
Apr 20, 2018 | 56.54 | 56.54 | 55.88 | 55.94 | 10,073 | -0.64(-1.13%) |
Apr 19, 2018 | 56.56 | 56.70 | 56.38 | 56.58 | 10,652 | -0.37(-0.65%) |
Apr 18, 2018 | 56.82 | 57.24 | 56.82 | 56.95 | 8,148 | +0.39(+0.68%) |
Apr 17, 2018 | 56.60 | 56.69 | 56.43 | 56.56 | 9,845 | +0.38(+0.67%) |
Apr 16, 2018 | 55.93 | 56.38 | 55.83 | 56.19 | 40,238 | +0.55(+0.98%) |
Apr 13, 2018 | 56.02 | 56.02 | 55.49 | 55.64 | 8,364 | -0.11(-0.20%) |
Apr 12, 2018 | 55.74 | 55.95 | 55.66 | 55.75 | 22,799 | +0.11(+0.20%) |
Apr 11, 2018 | 55.60 | 55.77 | 55.46 | 55.64 | 7,884 | -0.01(-0.03%) |
Apr 10, 2018 | 55.55 | 55.87 | 55.41 | 55.66 | 36,428 | +0.84(+1.54%) |
Apr 09, 2018 | 54.97 | 55.25 | 54.82 | 54.82 | 8,143 | +0.07(+0.13%) |
Apr 06, 2018 | 55.37 | 55.68 | 54.33 | 54.74 | 11,203 | -1.16(-2.07%) |
Apr 05, 2018 | 55.65 | 56.04 | 55.44 | 55.90 | 18,331 | +0.51(+0.93%) |
Apr 04, 2018 | 53.96 | 55.39 | 53.96 | 55.39 | 8,179 | +0.59(+1.08%) |
Apr 03, 2018 | 54.38 | 54.79 | 54.38 | 54.79 | 7,742 | +0.85(+1.57%) |
Apr 02, 2018 | 55.31 | 55.31 | 53.53 | 53.95 | 43,976 | -1.57(-2.83%) |
Mar 29, 2018 | 55.52 | 55.52 | 55.52 | 0 | +0.88(+1.62%) | |
Mar 28, 2018 | 54.71 | 54.89 | 54.49 | 54.63 | 7,126 | +0.08(+0.14%) |
Mar 27, 2018 | 55.54 | 55.54 | 54.43 | 54.56 | 14,676 | -0.79(-1.43%) |
Mar 26, 2018 | 54.67 | 55.35 | 54.35 | 55.35 | 6,092 | +1.10(+2.03%) |
Mar 23, 2018 | 55.39 | 55.59 | 54.24 | 54.25 | 20,339 | -1.11(-2.01%) |
Mar 22, 2018 | 56.42 | 56.47 | 55.34 | 55.36 | 17,243 | -1.75(-3.07%) |
Mar 21, 2018 | 56.67 | 57.23 | 56.67 | 57.11 | 10,207 | +0.43(+0.75%) |
Mar 20, 2018 | 56.87 | 56.90 | 56.56 | 56.69 | 11,930 | -0.09(-0.17%) |
Mar 19, 2018 | 57.20 | 57.20 | 56.30 | 56.78 | 20,111 | -0.70(-1.21%) |
Mar 16, 2018 | 56.98 | 57.48 | 56.98 | 57.48 | 9,543 | +0.54(+0.94%) |
Mar 15, 2018 | 57.19 | 57.19 | 56.81 | 56.94 | 3,935 | -0.19(-0.33%) |
Mar 14, 2018 | 57.60 | 57.60 | 57.07 | 57.13 | 5,694 | -0.26(-0.45%) |
Mar 13, 2018 | 57.89 | 57.89 | 57.35 | 57.39 | 8,220 | -0.38(-0.67%) |
Mar 12, 2018 | 57.80 | 57.87 | 57.63 | 57.77 | 5,800 | +0.09(+0.15%) |
Mar 09, 2018 | 57.06 | 57.70 | 57.06 | 57.68 | 9,517 | +0.96(+1.69%) |
Mar 08, 2018 | 57.20 | 57.20 | 56.52 | 56.72 | 16,041 | -0.53(-0.93%) |
Mar 07, 2018 | 57.42 | 56.84 | 57.26 | 21,625 | +0.16(+0.28%) | |
Mar 06, 2018 | 56.78 | 57.16 | 56.38 | 57.09 | 8,652 | +0.54(+0.96%) |
Mar 05, 2018 | 55.71 | 56.66 | 55.71 | 56.55 | 10,165 | +0.41(+0.74%) |
Mar 02, 2018 | 54.89 | 56.14 | 54.80 | 56.14 | 14,277 | +0.75(+1.36%) |