Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.72 | 56.72 | 56.15 | 56.21 | 46,210 | -0.62(-1.09%) |
May 30, 2018 | 56.56 | 56.94 | 56.48 | 56.83 | 23,024 | +0.67(+1.19%) |
May 29, 2018 | 56.38 | 56.52 | 56.02 | 56.16 | 87,695 | -0.73(-1.28%) |
May 25, 2018 | 56.89 | 56.89 | 56.89 | 0 | -0.08(-0.14%) | |
May 24, 2018 | 56.89 | 57.01 | 56.50 | 56.97 | 25,993 | +0.02(+0.03%) |
May 23, 2018 | 56.75 | 56.97 | 56.62 | 56.95 | 394,047 | -0.28(-0.49%) |
May 22, 2018 | 57.72 | 57.72 | 57.18 | 57.23 | 52,425 | -0.50(-0.87%) |
May 21, 2018 | 57.57 | 57.77 | 57.51 | 57.74 | 500,013 | +0.70(+1.23%) |
May 18, 2018 | 56.61 | 57.14 | 56.61 | 57.04 | 24,949 | +0.22(+0.38%) |
May 17, 2018 | 56.97 | 56.97 | 56.64 | 56.82 | 19,083 | -0.14(-0.25%) |
May 16, 2018 | 56.81 | 57.04 | 56.76 | 56.96 | 19,204 | +0.11(+0.19%) |
May 15, 2018 | 56.67 | 56.87 | 56.44 | 56.86 | 159,931 | +0.00(+0.00%) |
May 14, 2018 | 56.91 | 57.06 | 56.79 | 56.86 | 212,807 | +0.26(+0.46%) |
May 11, 2018 | 56.49 | 56.75 | 56.49 | 56.59 | 37,858 | +0.06(+0.11%) |
May 10, 2018 | 56.22 | 56.72 | 56.22 | 56.53 | 30,937 | +0.47(+0.84%) |
May 09, 2018 | 56.10 | 56.15 | 55.92 | 56.06 | 67,704 | +0.10(+0.18%) |
May 08, 2018 | 55.72 | 55.96 | 55.70 | 55.96 | 59,886 | +0.07(+0.13%) |
May 07, 2018 | 55.93 | 56.13 | 55.73 | 55.89 | 139,387 | -0.01(-0.02%) |
May 04, 2018 | 55.24 | 56.11 | 55.23 | 55.90 | 55,613 | +0.51(+0.93%) |
May 03, 2018 | 55.44 | 55.51 | 54.77 | 55.39 | 40,654 | +0.05(+0.10%) |
May 02, 2018 | 55.47 | 55.69 | 55.27 | 55.33 | 46,892 | -0.27(-0.49%) |
May 01, 2018 | 55.54 | 55.63 | 55.17 | 55.60 | 97,496 | -0.14(-0.26%) |
Apr 30, 2018 | 56.30 | 56.30 | 55.75 | 55.75 | 18,674 | -0.69(-1.23%) |
Apr 27, 2018 | 56.38 | 56.49 | 56.24 | 56.44 | 33,896 | +0.09(+0.16%) |
Apr 26, 2018 | 56.17 | 56.41 | 56.13 | 56.35 | 23,808 | +0.49(+0.87%) |
Apr 25, 2018 | 55.63 | 55.96 | 55.48 | 55.86 | 36,613 | +0.23(+0.42%) |
Apr 24, 2018 | 56.45 | 56.54 | 55.35 | 55.63 | 45,739 | -0.53(-0.95%) |
Apr 23, 2018 | 56.24 | 56.37 | 56.01 | 56.16 | 24,318 | -0.05(-0.10%) |
Apr 20, 2018 | 56.58 | 56.58 | 56.13 | 56.22 | 31,385 | -0.48(-0.84%) |
Apr 19, 2018 | 56.95 | 56.98 | 56.47 | 56.69 | 13,527 | -0.18(-0.32%) |
Apr 18, 2018 | 56.71 | 57.01 | 56.68 | 56.87 | 27,900 | +0.37(+0.65%) |
Apr 17, 2018 | 56.43 | 56.62 | 56.38 | 56.50 | 23,426 | +0.25(+0.45%) |
Apr 16, 2018 | 56.30 | 56.37 | 56.05 | 56.25 | 66,875 | +0.30(+0.53%) |
Apr 13, 2018 | 56.33 | 56.37 | 55.85 | 55.95 | 30,951 | -0.09(-0.16%) |
Apr 12, 2018 | 55.79 | 56.22 | 55.78 | 56.04 | 21,004 | +0.29(+0.52%) |
Apr 11, 2018 | 55.63 | 55.88 | 55.59 | 55.76 | 73,617 | -0.23(-0.40%) |
Apr 10, 2018 | 55.78 | 56.22 | 55.75 | 55.98 | 169,100 | +0.91(+1.65%) |
Apr 09, 2018 | 55.00 | 55.67 | 54.75 | 55.07 | 154,424 | +0.47(+0.86%) |
Apr 06, 2018 | 55.08 | 55.34 | 54.34 | 54.60 | 58,913 | -0.81(-1.46%) |
Apr 05, 2018 | 55.20 | 55.60 | 55.20 | 55.41 | 17,789 | +0.48(+0.87%) |
Apr 04, 2018 | 53.82 | 55.02 | 53.82 | 54.94 | 59,145 | -0.08(-0.15%) |
Apr 03, 2018 | 54.75 | 55.09 | 54.56 | 55.02 | 50,736 | +0.67(+1.23%) |
Apr 02, 2018 | 55.39 | 55.46 | 53.99 | 54.35 | 141,703 | -1.35(-2.42%) |
Mar 29, 2018 | 55.70 | 55.70 | 55.70 | 0 | +1.15(+2.11%) | |
Mar 28, 2018 | 54.85 | 54.96 | 54.54 | 54.55 | 46,475 | -0.29(-0.53%) |
Mar 27, 2018 | 55.43 | 55.61 | 54.62 | 54.84 | 53,177 | -0.33(-0.60%) |
Mar 26, 2018 | 54.85 | 55.24 | 54.42 | 55.17 | 31,011 | +1.21(+2.24%) |
Mar 23, 2018 | 54.67 | 54.89 | 53.91 | 53.96 | 112,711 | -0.60(-1.11%) |
Mar 22, 2018 | 55.31 | 55.56 | 54.56 | 54.57 | 54,191 | -1.41(-2.51%) |
Mar 21, 2018 | 55.86 | 56.21 | 55.80 | 55.97 | 25,837 | +0.08(+0.15%) |
Mar 20, 2018 | 55.95 | 56.03 | 55.83 | 55.89 | 19,055 | +0.08(+0.15%) |
Mar 19, 2018 | 56.30 | 56.30 | 55.54 | 55.81 | 35,222 | -0.69(-1.23%) |
Mar 16, 2018 | 56.37 | 56.70 | 56.37 | 56.50 | 41,683 | +0.04(+0.06%) |
Mar 15, 2018 | 57.04 | 57.06 | 56.46 | 56.47 | 102,275 | -0.59(-1.04%) |
Mar 14, 2018 | 57.54 | 57.58 | 57.01 | 57.06 | 85,223 | -0.25(-0.44%) |
Mar 13, 2018 | 57.81 | 57.95 | 57.22 | 57.31 | 41,068 | -0.41(-0.72%) |
Mar 12, 2018 | 58.09 | 58.11 | 57.64 | 57.73 | 85,299 | -0.25(-0.44%) |
Mar 09, 2018 | 57.19 | 58.06 | 57.03 | 57.98 | 284,099 | +1.09(+1.92%) |
Mar 08, 2018 | 56.78 | 56.97 | 56.51 | 56.89 | 220,392 | +0.23(+0.40%) |
Mar 07, 2018 | 56.59 | 56.26 | 56.67 | 12,171 | -0.06(-0.11%) | |
Mar 06, 2018 | 57.03 | 57.03 | 56.45 | 56.73 | 53,372 | +0.24(+0.43%) |
Mar 05, 2018 | 55.51 | 56.59 | 55.51 | 56.49 | 60,003 | +0.76(+1.36%) |
Mar 02, 2018 | 55.22 | 55.73 | 55.01 | 55.73 | 25,628 | +0.12(+0.21%) |