Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.60 | 52.62 | 52.43 | 52.44 | 12,119 | -0.47(-0.89%) |
May 30, 2018 | 52.42 | 53.06 | 52.42 | 52.91 | 14,860 | -0.47(-0.88%) |
May 29, 2018 | 53.28 | 53.38 | 53.08 | 53.38 | 7,202 | -0.76(-1.40%) |
May 25, 2018 | 54.14 | 54.14 | 54.14 | 0 | -0.36(-0.66%) | |
May 24, 2018 | 54.17 | 54.50 | 54.15 | 54.50 | 7,317 | -1.14(-2.05%) |
May 23, 2018 | 55.59 | 55.65 | 55.34 | 55.64 | 3,060 | -0.19(-0.34%) |
May 22, 2018 | 55.99 | 56.05 | 55.83 | 55.83 | 8,733 | -0.02(-0.04%) |
May 21, 2018 | 55.80 | 55.97 | 55.80 | 55.85 | 6,710 | +1.17(+2.14%) |
May 18, 2018 | 54.25 | 54.82 | 54.25 | 54.69 | 6,381 | +0.16(+0.28%) |
May 17, 2018 | 54.45 | 54.67 | 54.31 | 54.53 | 6,641 | -0.55(-1.00%) |
May 16, 2018 | 54.73 | 55.08 | 54.70 | 55.08 | 5,433 | +0.53(+0.97%) |
May 15, 2018 | 54.70 | 54.80 | 54.55 | 54.55 | 4,586 | -0.95(-1.71%) |
May 14, 2018 | 55.00 | 55.77 | 55.00 | 55.50 | 8,026 | +0.05(+0.09%) |
May 11, 2018 | 55.52 | 55.85 | 55.41 | 55.45 | 6,635 | +0.24(+0.43%) |
May 10, 2018 | 55.40 | 55.54 | 55.21 | 55.21 | 5,508 | +0.01(+0.02%) |
May 09, 2018 | 54.96 | 55.23 | 54.96 | 55.20 | 6,772 | -0.15(-0.27%) |
May 08, 2018 | 54.85 | 55.35 | 54.85 | 55.35 | 10,118 | +0.69(+1.25%) |
May 07, 2018 | 54.58 | 54.77 | 54.47 | 54.66 | 9,764 | +0.08(+0.15%) |
May 04, 2018 | 53.19 | 54.64 | 53.19 | 54.59 | 34,427 | +0.52(+0.97%) |
May 03, 2018 | 53.80 | 54.30 | 53.50 | 54.06 | 6,619 | +0.05(+0.09%) |
May 02, 2018 | 53.21 | 54.42 | 53.21 | 54.01 | 10,056 | +0.03(+0.06%) |
May 01, 2018 | 54.20 | 54.44 | 53.63 | 53.98 | 12,099 | -0.50(-0.92%) |
Apr 30, 2018 | 54.86 | 54.92 | 54.42 | 54.48 | 14,728 | +0.00(+0.00%) |
Apr 27, 2018 | 54.42 | 54.59 | 54.36 | 54.48 | 47,312 | -0.32(-0.58%) |
Apr 26, 2018 | 54.84 | 55.68 | 54.16 | 54.80 | 10,552 | +0.97(+1.81%) |
Apr 25, 2018 | 54.58 | 54.58 | 53.65 | 53.83 | 6,732 | -1.06(-1.94%) |
Apr 24, 2018 | 55.38 | 55.43 | 54.78 | 54.89 | 12,127 | -0.41(-0.73%) |
Apr 23, 2018 | 55.30 | 55.44 | 55.13 | 55.30 | 20,303 | -1.05(-1.87%) |
Apr 20, 2018 | 56.34 | 56.52 | 56.09 | 56.35 | 4,636 | -0.57(-1.01%) |
Apr 19, 2018 | 57.00 | 57.00 | 56.65 | 56.92 | 27,108 | -0.33(-0.57%) |
Apr 18, 2018 | 57.50 | 57.55 | 57.13 | 57.25 | 91,267 | +0.45(+0.79%) |
Apr 17, 2018 | 56.59 | 56.91 | 56.48 | 56.80 | 11,668 | +0.26(+0.46%) |
Apr 16, 2018 | 57.39 | 57.39 | 56.16 | 56.54 | 12,923 | +0.05(+0.09%) |
Apr 13, 2018 | 56.57 | 56.62 | 56.27 | 56.49 | 24,685 | -0.22(-0.39%) |
Apr 12, 2018 | 56.55 | 56.75 | 56.50 | 56.71 | 23,126 | +0.06(+0.11%) |
Apr 11, 2018 | 57.30 | 57.30 | 56.50 | 56.65 | 25,383 | +0.81(+1.45%) |
Apr 10, 2018 | 56.66 | 56.66 | 54.92 | 55.84 | 11,026 | +1.25(+2.29%) |
Apr 09, 2018 | 54.67 | 55.00 | 54.50 | 54.59 | 11,820 | -0.91(-1.64%) |
Apr 06, 2018 | 55.69 | 55.69 | 55.30 | 55.50 | 3,785 | -1.02(-1.80%) |
Apr 05, 2018 | 56.65 | 56.70 | 56.18 | 56.52 | 9,164 | -0.48(-0.84%) |
Apr 04, 2018 | 56.10 | 57.00 | 56.00 | 57.00 | 60,403 | -0.80(-1.38%) |
Apr 03, 2018 | 57.46 | 57.86 | 57.42 | 57.80 | 266,182 | +0.36(+0.64%) |
Apr 02, 2018 | 58.35 | 58.35 | 57.10 | 57.44 | 12,988 | -1.59(-2.69%) |
Mar 29, 2018 | 59.02 | 59.02 | 59.02 | 0 | +1.04(+1.78%) | |
Mar 28, 2018 | 57.48 | 58.18 | 57.33 | 57.98 | 6,878 | +0.27(+0.48%) |
Mar 27, 2018 | 58.82 | 59.13 | 57.57 | 57.71 | 13,904 | -0.84(-1.44%) |
Mar 26, 2018 | 56.99 | 58.63 | 56.99 | 58.55 | 5,994 | +2.28(+4.06%) |
Mar 23, 2018 | 57.44 | 57.50 | 56.27 | 56.27 | 9,456 | -3.04(-5.13%) |
Mar 22, 2018 | 60.13 | 60.13 | 59.31 | 59.31 | 6,522 | +1.23(+2.12%) |
Mar 21, 2018 | 57.95 | 58.38 | 57.90 | 58.08 | 10,916 | -0.03(-0.05%) |
Mar 20, 2018 | 57.84 | 58.19 | 57.78 | 58.11 | 6,365 | +0.04(+0.07%) |
Mar 19, 2018 | 59.81 | 59.81 | 57.77 | 58.07 | 7,928 | -2.10(-3.49%) |
Mar 16, 2018 | 60.28 | 60.28 | 59.88 | 60.17 | 9,812 | +0.49(+0.82%) |
Mar 15, 2018 | 60.50 | 60.50 | 59.50 | 59.68 | 9,291 | -0.67(-1.11%) |
Mar 14, 2018 | 60.55 | 60.62 | 60.30 | 60.35 | 52,445 | +1.06(+1.79%) |
Mar 13, 2018 | 60.64 | 60.64 | 59.29 | 59.29 | 494,966 | -0.35(-0.59%) |
Mar 12, 2018 | 59.16 | 59.87 | 59.16 | 59.64 | 4,574 | -0.10(-0.17%) |
Mar 09, 2018 | 59.06 | 59.80 | 59.06 | 59.74 | 7,164 | +0.89(+1.51%) |
Mar 08, 2018 | 58.95 | 59.19 | 58.62 | 58.85 | 3,816 | +0.90(+1.55%) |
Mar 07, 2018 | 59.12 | 57.38 | 57.95 | 8,473 | -1.17(-1.98%) | |
Mar 06, 2018 | 59.18 | 59.36 | 58.91 | 59.12 | 6,270 | +0.42(+0.72%) |
Mar 05, 2018 | 57.42 | 58.84 | 57.42 | 58.70 | 13,755 | +0.73(+1.27%) |
Mar 02, 2018 | 56.18 | 58.12 | 56.18 | 57.97 | 14,026 | +1.18(+2.07%) |