Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 57.44 | 57.71 | 56.42 | 56.56 | 2,063,101 | -1.20(-2.08%) |
May 30, 2018 | 56.71 | 57.92 | 56.47 | 57.76 | 1,459,041 | +1.05(+1.85%) |
May 29, 2018 | 56.69 | 56.94 | 56.41 | 56.71 | 1,443,849 | -0.08(-0.14%) |
May 25, 2018 | 56.79 | 56.79 | 56.79 | 0 | -1.76(-3.01%) | |
May 24, 2018 | 58.56 | 58.69 | 58.20 | 58.55 | 952,497 | +0.15(+0.26%) |
May 23, 2018 | 58.08 | 58.81 | 58.07 | 58.40 | 934,026 | -0.05(-0.09%) |
May 22, 2018 | 58.93 | 59.24 | 58.35 | 58.45 | 692,344 | -0.33(-0.56%) |
May 21, 2018 | 59.34 | 59.58 | 58.70 | 58.78 | 820,204 | -0.44(-0.74%) |
May 18, 2018 | 58.90 | 59.29 | 58.46 | 59.22 | 748,984 | +0.30(+0.51%) |
May 17, 2018 | 58.22 | 58.95 | 57.98 | 58.92 | 726,280 | +0.66(+1.13%) |
May 16, 2018 | 58.02 | 58.50 | 57.88 | 58.26 | 865,454 | +0.30(+0.52%) |
May 15, 2018 | 56.86 | 58.00 | 56.59 | 57.96 | 1,202,730 | +0.65(+1.13%) |
May 14, 2018 | 56.96 | 57.32 | 56.83 | 57.31 | 609,706 | +0.45(+0.79%) |
May 11, 2018 | 57.31 | 57.31 | 56.69 | 56.86 | 678,741 | -0.57(-0.99%) |
May 10, 2018 | 57.26 | 57.67 | 56.87 | 57.43 | 830,434 | +0.46(+0.81%) |
May 09, 2018 | 55.72 | 57.15 | 55.34 | 56.97 | 1,026,994 | +1.52(+2.74%) |
May 08, 2018 | 55.23 | 55.76 | 55.18 | 55.45 | 576,038 | -0.19(-0.34%) |
May 07, 2018 | 56.00 | 56.09 | 55.29 | 55.64 | 659,275 | -0.22(-0.39%) |
May 04, 2018 | 55.02 | 56.07 | 54.92 | 55.86 | 682,100 | +0.60(+1.09%) |
May 03, 2018 | 53.66 | 55.29 | 53.66 | 55.26 | 933,176 | +1.52(+2.83%) |
May 02, 2018 | 55.29 | 55.29 | 53.59 | 53.74 | 1,021,546 | -1.75(-3.15%) |
May 01, 2018 | 55.80 | 55.80 | 54.88 | 55.49 | 563,617 | -0.55(-0.98%) |
Apr 30, 2018 | 56.26 | 56.67 | 55.93 | 56.04 | 1,488,876 | +0.00(+0.00%) |
Apr 27, 2018 | 55.61 | 56.25 | 55.47 | 56.04 | 459,027 | +0.44(+0.79%) |
Apr 26, 2018 | 55.07 | 55.79 | 54.54 | 55.60 | 613,363 | +0.80(+1.46%) |
Apr 25, 2018 | 54.10 | 54.98 | 54.10 | 54.80 | 565,703 | +0.44(+0.81%) |
Apr 24, 2018 | 55.35 | 55.41 | 53.88 | 54.36 | 735,982 | -0.67(-1.22%) |
Apr 23, 2018 | 54.75 | 55.06 | 54.26 | 55.03 | 589,400 | +0.54(+0.99%) |
Apr 20, 2018 | 55.30 | 55.38 | 54.33 | 54.49 | 744,642 | -0.97(-1.75%) |
Apr 19, 2018 | 55.50 | 55.86 | 54.96 | 55.46 | 715,446 | +0.20(+0.36%) |
Apr 18, 2018 | 56.13 | 56.20 | 55.19 | 55.26 | 968,593 | -0.79(-1.41%) |
Apr 17, 2018 | 56.11 | 56.47 | 55.79 | 56.05 | 1,168,290 | +0.15(+0.27%) |
Apr 16, 2018 | 55.97 | 56.20 | 55.46 | 55.90 | 1,147,394 | +0.47(+0.85%) |
Apr 13, 2018 | 55.46 | 55.71 | 54.99 | 55.43 | 756,316 | +0.04(+0.07%) |
Apr 12, 2018 | 55.70 | 55.81 | 55.22 | 55.39 | 431,843 | -0.16(-0.29%) |
Apr 11, 2018 | 55.25 | 55.61 | 54.89 | 55.55 | 723,796 | +0.01(+0.02%) |
Apr 10, 2018 | 55.40 | 55.92 | 55.20 | 55.54 | 640,761 | +0.45(+0.82%) |
Apr 09, 2018 | 55.00 | 55.55 | 54.41 | 55.09 | 953,842 | +0.67(+1.23%) |
Apr 06, 2018 | 55.09 | 55.64 | 54.02 | 54.42 | 753,024 | -0.87(-1.57%) |
Apr 05, 2018 | 55.00 | 55.56 | 54.33 | 55.29 | 840,456 | +0.58(+1.06%) |
Apr 04, 2018 | 53.57 | 54.99 | 53.32 | 54.71 | 909,519 | +0.74(+1.37%) |
Apr 03, 2018 | 53.67 | 54.18 | 53.05 | 53.97 | 895,932 | +0.73(+1.37%) |
Apr 02, 2018 | 54.12 | 54.33 | 52.85 | 53.24 | 1,008,175 | -1.16(-2.13%) |
Mar 29, 2018 | 54.40 | 54.40 | 54.40 | 0 | +0.58(+1.08%) | |
Mar 28, 2018 | 53.57 | 54.60 | 53.50 | 53.82 | 865,484 | +0.47(+0.88%) |
Mar 27, 2018 | 53.85 | 54.08 | 52.92 | 53.35 | 825,003 | -0.65(-1.20%) |
Mar 26, 2018 | 53.52 | 54.07 | 53.15 | 54.00 | 779,573 | +0.90(+1.69%) |
Mar 23, 2018 | 53.94 | 54.64 | 52.94 | 53.10 | 859,783 | -0.84(-1.56%) |
Mar 22, 2018 | 54.55 | 55.04 | 53.86 | 53.94 | 843,823 | -0.82(-1.50%) |
Mar 21, 2018 | 55.39 | 55.63 | 54.43 | 54.76 | 803,352 | -0.58(-1.05%) |
Mar 20, 2018 | 54.77 | 55.52 | 54.12 | 55.34 | 1,020,865 | +0.81(+1.49%) |
Mar 19, 2018 | 55.05 | 55.25 | 54.20 | 54.53 | 1,008,260 | -0.53(-0.96%) |
Mar 16, 2018 | 55.38 | 55.77 | 54.82 | 55.06 | 2,300,103 | -0.26(-0.47%) |
Mar 15, 2018 | 54.34 | 55.62 | 54.34 | 55.32 | 1,029,591 | +0.95(+1.75%) |
Mar 14, 2018 | 54.61 | 54.74 | 53.77 | 54.37 | 1,210,611 | -0.18(-0.33%) |
Mar 13, 2018 | 54.76 | 55.01 | 54.36 | 54.55 | 1,043,230 | +0.13(+0.24%) |
Mar 12, 2018 | 55.27 | 55.37 | 54.23 | 54.42 | 1,003,139 | -0.63(-1.14%) |
Mar 09, 2018 | 53.98 | 55.09 | 53.85 | 55.05 | 1,458,672 | +1.57(+2.94%) |
Mar 08, 2018 | 53.11 | 53.84 | 52.92 | 53.48 | 1,841,883 | +0.59(+1.12%) |
Mar 07, 2018 | 52.26 | 52.89 | 2,019,697 | -3.15(-5.62%) | ||
Mar 06, 2018 | 56.54 | 56.76 | 55.28 | 56.04 | 1,614,909 | -0.48(-0.85%) |
Mar 05, 2018 | 55.85 | 56.81 | 55.85 | 56.52 | 1,435,167 | +0.37(+0.66%) |
Mar 02, 2018 | 55.42 | 56.28 | 55.11 | 56.15 | 2,057,198 | +0.78(+1.41%) |