Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.54 | 54.84 | 53.92 | 54.02 | 638,111 | -0.52(-0.95%) |
May 30, 2018 | 54.47 | 54.84 | 53.93 | 54.54 | 729,529 | +0.84(+1.57%) |
May 29, 2018 | 54.49 | 55.07 | 53.38 | 53.69 | 756,384 | -1.62(-2.93%) |
May 25, 2018 | 55.32 | 55.32 | 55.32 | 0 | +0.18(+0.33%) | |
May 24, 2018 | 55.27 | 55.30 | 54.06 | 55.14 | 736,440 | -0.30(-0.55%) |
May 23, 2018 | 55.40 | 55.75 | 55.18 | 55.44 | 470,131 | -0.17(-0.31%) |
May 22, 2018 | 55.73 | 56.17 | 55.50 | 55.61 | 638,725 | +0.08(+0.15%) |
May 21, 2018 | 55.26 | 55.78 | 55.22 | 55.53 | 431,750 | +0.47(+0.85%) |
May 18, 2018 | 55.66 | 55.83 | 55.02 | 55.06 | 431,495 | -0.61(-1.09%) |
May 17, 2018 | 55.40 | 55.78 | 54.80 | 55.67 | 485,814 | +0.36(+0.65%) |
May 16, 2018 | 55.02 | 55.91 | 54.97 | 55.32 | 684,327 | +0.10(+0.18%) |
May 15, 2018 | 55.08 | 55.92 | 55.02 | 55.22 | 979,878 | +0.08(+0.15%) |
May 14, 2018 | 55.31 | 55.52 | 55.01 | 55.14 | 626,283 | -0.09(-0.16%) |
May 11, 2018 | 55.14 | 55.55 | 54.82 | 55.23 | 351,802 | +0.20(+0.36%) |
May 10, 2018 | 54.86 | 55.34 | 54.36 | 55.03 | 309,157 | +0.00(+0.00%) |
May 09, 2018 | 54.68 | 55.24 | 54.25 | 55.03 | 585,019 | +0.80(+1.47%) |
May 08, 2018 | 53.76 | 54.54 | 53.55 | 54.23 | 580,214 | +0.48(+0.88%) |
May 07, 2018 | 53.50 | 54.12 | 52.99 | 53.76 | 515,460 | +0.32(+0.60%) |
May 04, 2018 | 52.10 | 53.86 | 51.62 | 53.43 | 628,944 | +0.91(+1.72%) |
May 03, 2018 | 52.78 | 52.83 | 51.75 | 52.53 | 401,414 | -0.52(-0.98%) |
May 02, 2018 | 53.35 | 53.67 | 52.62 | 53.05 | 528,881 | -0.31(-0.59%) |
May 01, 2018 | 52.86 | 53.50 | 52.24 | 53.36 | 457,126 | +0.49(+0.93%) |
Apr 30, 2018 | 53.78 | 54.26 | 52.87 | 52.87 | 521,485 | -0.78(-1.45%) |
Apr 27, 2018 | 53.13 | 53.72 | 52.98 | 53.65 | 466,707 | +0.49(+0.93%) |
Apr 26, 2018 | 52.70 | 53.52 | 52.24 | 53.15 | 526,468 | +0.16(+0.30%) |
Apr 25, 2018 | 53.19 | 53.49 | 52.44 | 52.99 | 607,971 | -0.29(-0.54%) |
Apr 24, 2018 | 53.48 | 54.35 | 52.89 | 53.28 | 1,079,152 | -0.09(-0.17%) |
Apr 23, 2018 | 53.41 | 53.76 | 52.99 | 53.37 | 651,649 | +0.31(+0.59%) |
Apr 20, 2018 | 52.52 | 53.15 | 51.28 | 53.06 | 1,639,453 | +0.89(+1.70%) |
Apr 19, 2018 | 50.84 | 52.23 | 50.84 | 52.17 | 843,527 | +1.43(+2.81%) |
Apr 18, 2018 | 51.25 | 51.54 | 50.73 | 50.74 | 448,567 | -0.35(-0.68%) |
Apr 17, 2018 | 52.03 | 52.09 | 50.50 | 51.09 | 601,737 | -0.49(-0.96%) |
Apr 16, 2018 | 51.43 | 51.87 | 51.17 | 51.59 | 333,213 | +0.45(+0.88%) |
Apr 13, 2018 | 52.59 | 52.59 | 50.99 | 51.14 | 459,852 | -0.99(-1.89%) |
Apr 12, 2018 | 51.55 | 52.55 | 51.44 | 52.12 | 406,392 | +0.99(+1.93%) |
Apr 11, 2018 | 51.05 | 51.41 | 50.63 | 51.14 | 434,660 | -0.22(-0.42%) |
Apr 10, 2018 | 50.87 | 51.50 | 50.28 | 51.35 | 509,830 | +1.14(+2.27%) |
Apr 09, 2018 | 50.57 | 51.39 | 50.19 | 50.21 | 556,895 | +0.04(+0.07%) |
Apr 06, 2018 | 51.35 | 51.67 | 49.59 | 50.18 | 702,702 | -1.79(-3.45%) |
Apr 05, 2018 | 52.14 | 52.15 | 51.38 | 51.97 | 462,545 | +0.31(+0.61%) |
Apr 04, 2018 | 50.41 | 51.76 | 50.04 | 51.66 | 738,415 | +0.30(+0.59%) |
Apr 03, 2018 | 51.03 | 51.66 | 50.60 | 51.35 | 456,804 | +0.70(+1.38%) |
Apr 02, 2018 | 51.88 | 52.46 | 50.04 | 50.65 | 532,547 | -1.43(-2.75%) |
Mar 29, 2018 | 52.09 | 52.09 | 52.09 | 0 | +0.67(+1.31%) | |
Mar 28, 2018 | 51.10 | 52.03 | 50.42 | 51.42 | 844,946 | +0.44(+0.86%) |
Mar 27, 2018 | 52.06 | 52.17 | 50.42 | 50.98 | 742,921 | -0.97(-1.86%) |
Mar 26, 2018 | 50.65 | 52.08 | 50.43 | 51.94 | 1,080,206 | +1.96(+3.93%) |
Mar 23, 2018 | 51.99 | 52.20 | 49.87 | 49.98 | 1,090,855 | -1.69(-3.28%) |
Mar 22, 2018 | 53.42 | 53.68 | 51.51 | 51.68 | 1,082,084 | -2.06(-3.84%) |
Mar 21, 2018 | 53.98 | 54.36 | 53.43 | 53.74 | 689,993 | -0.25(-0.46%) |
Mar 20, 2018 | 54.49 | 54.90 | 53.70 | 53.99 | 633,153 | -0.13(-0.25%) |
Mar 19, 2018 | 54.38 | 54.58 | 53.49 | 54.12 | 577,989 | -0.30(-0.54%) |
Mar 16, 2018 | 54.28 | 54.78 | 53.99 | 54.42 | 1,407,330 | +0.48(+0.88%) |
Mar 15, 2018 | 54.13 | 54.44 | 53.52 | 53.94 | 591,595 | +0.11(+0.20%) |
Mar 14, 2018 | 55.70 | 56.01 | 53.66 | 53.84 | 882,112 | -1.78(-3.21%) |
Mar 13, 2018 | 55.90 | 55.90 | 55.07 | 55.62 | 928,713 | +0.13(+0.24%) |
Mar 12, 2018 | 55.76 | 55.99 | 55.29 | 55.49 | 519,088 | -0.36(-0.64%) |
Mar 09, 2018 | 55.68 | 55.84 | 55.32 | 55.84 | 480,617 | +0.62(+1.12%) |
Mar 08, 2018 | 55.75 | 56.01 | 54.42 | 55.23 | 516,556 | -0.45(-0.81%) |
Mar 07, 2018 | 55.95 | 55.67 | 839,956 | +0.35(+0.63%) | ||
Mar 06, 2018 | 54.60 | 55.57 | 54.01 | 55.32 | 938,229 | +0.78(+1.43%) |
Mar 05, 2018 | 53.01 | 54.80 | 52.41 | 54.54 | 1,260,666 | +0.99(+1.84%) |
Mar 02, 2018 | 52.73 | 53.79 | 51.81 | 53.56 | 603,667 | +0.50(+0.95%) |