Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.85 | 55.16 | 54.23 | 54.33 | 634,420 | -0.52(-0.95%) |
May 30, 2018 | 54.79 | 55.16 | 54.24 | 54.85 | 725,309 | +0.85(+1.57%) |
May 29, 2018 | 54.81 | 55.39 | 53.69 | 54.01 | 752,008 | -1.63(-2.93%) |
May 25, 2018 | 55.64 | 55.64 | 55.64 | 0 | +0.18(+0.33%) | |
May 24, 2018 | 55.59 | 55.62 | 54.37 | 55.46 | 732,180 | -0.31(-0.55%) |
May 23, 2018 | 55.73 | 56.08 | 55.50 | 55.76 | 467,411 | -0.17(-0.31%) |
May 22, 2018 | 56.05 | 56.49 | 55.83 | 55.93 | 635,030 | +0.08(+0.15%) |
May 21, 2018 | 55.58 | 56.11 | 55.54 | 55.85 | 429,252 | +0.47(+0.85%) |
May 18, 2018 | 55.99 | 56.15 | 55.34 | 55.38 | 428,999 | -0.61(-1.09%) |
May 17, 2018 | 55.72 | 56.11 | 55.12 | 56.00 | 483,004 | +0.36(+0.65%) |
May 16, 2018 | 55.34 | 56.23 | 55.29 | 55.64 | 680,368 | +0.10(+0.18%) |
May 15, 2018 | 55.40 | 56.25 | 55.34 | 55.54 | 974,209 | +0.08(+0.15%) |
May 14, 2018 | 55.63 | 55.84 | 55.33 | 55.46 | 622,660 | -0.09(-0.16%) |
May 11, 2018 | 55.47 | 55.87 | 55.14 | 55.55 | 349,767 | +0.20(+0.36%) |
May 10, 2018 | 55.18 | 55.66 | 54.67 | 55.35 | 307,368 | +0.00(+0.00%) |
May 09, 2018 | 55.00 | 55.56 | 54.57 | 55.35 | 581,634 | +0.80(+1.47%) |
May 08, 2018 | 54.07 | 54.86 | 53.86 | 54.55 | 576,857 | +0.48(+0.88%) |
May 07, 2018 | 53.81 | 54.44 | 53.30 | 54.07 | 512,479 | +0.32(+0.60%) |
May 04, 2018 | 52.40 | 54.18 | 51.92 | 53.74 | 625,306 | +0.91(+1.72%) |
May 03, 2018 | 53.09 | 53.14 | 52.05 | 52.83 | 399,092 | -0.52(-0.98%) |
May 02, 2018 | 53.66 | 53.98 | 52.92 | 53.36 | 525,822 | -0.32(-0.59%) |
May 01, 2018 | 53.17 | 53.81 | 52.54 | 53.67 | 454,482 | +0.50(+0.93%) |
Apr 30, 2018 | 54.10 | 54.57 | 53.18 | 53.18 | 518,468 | -0.78(-1.45%) |
Apr 27, 2018 | 53.44 | 54.03 | 53.29 | 53.96 | 464,007 | +0.50(+0.93%) |
Apr 26, 2018 | 53.00 | 53.83 | 52.54 | 53.46 | 523,423 | +0.16(+0.30%) |
Apr 25, 2018 | 53.50 | 53.80 | 52.74 | 53.30 | 604,454 | -0.29(-0.54%) |
Apr 24, 2018 | 53.79 | 54.66 | 53.19 | 53.59 | 1,072,910 | -0.09(-0.17%) |
Apr 23, 2018 | 53.72 | 54.07 | 53.30 | 53.68 | 647,880 | +0.32(+0.59%) |
Apr 20, 2018 | 52.82 | 53.46 | 51.58 | 53.37 | 1,629,969 | +0.89(+1.70%) |
Apr 19, 2018 | 51.14 | 52.54 | 51.14 | 52.47 | 838,647 | +1.43(+2.81%) |
Apr 18, 2018 | 51.55 | 51.84 | 51.03 | 51.04 | 445,973 | -0.35(-0.68%) |
Apr 17, 2018 | 52.33 | 52.39 | 50.80 | 51.39 | 598,256 | -0.50(-0.96%) |
Apr 16, 2018 | 51.73 | 52.17 | 51.47 | 51.89 | 331,285 | +0.45(+0.88%) |
Apr 13, 2018 | 52.90 | 52.90 | 51.29 | 51.44 | 457,192 | -0.99(-1.89%) |
Apr 12, 2018 | 51.85 | 52.86 | 51.74 | 52.43 | 404,041 | +0.99(+1.93%) |
Apr 11, 2018 | 51.35 | 51.71 | 50.92 | 51.44 | 432,146 | -0.22(-0.42%) |
Apr 10, 2018 | 51.17 | 51.80 | 50.57 | 51.65 | 506,881 | +1.15(+2.27%) |
Apr 09, 2018 | 50.87 | 51.69 | 50.48 | 50.51 | 553,674 | +0.04(+0.07%) |
Apr 06, 2018 | 51.65 | 51.97 | 49.88 | 50.47 | 698,637 | -1.80(-3.45%) |
Apr 05, 2018 | 52.45 | 52.45 | 51.68 | 52.27 | 459,869 | +0.32(+0.61%) |
Apr 04, 2018 | 50.71 | 52.06 | 50.33 | 51.96 | 734,143 | +0.31(+0.59%) |
Apr 03, 2018 | 51.33 | 51.96 | 50.89 | 51.65 | 454,161 | +0.70(+1.38%) |
Apr 02, 2018 | 52.18 | 52.76 | 50.33 | 50.95 | 529,466 | -1.44(-2.75%) |
Mar 29, 2018 | 52.39 | 52.39 | 52.39 | 0 | +0.68(+1.31%) | |
Mar 28, 2018 | 51.40 | 52.34 | 50.71 | 51.72 | 840,058 | +0.44(+0.86%) |
Mar 27, 2018 | 52.36 | 52.47 | 50.71 | 51.27 | 738,623 | -0.97(-1.86%) |
Mar 26, 2018 | 50.94 | 52.38 | 50.72 | 52.25 | 1,073,957 | +1.97(+3.93%) |
Mar 23, 2018 | 52.29 | 52.50 | 50.16 | 50.27 | 1,084,545 | -1.70(-3.28%) |
Mar 22, 2018 | 53.73 | 54.00 | 51.81 | 51.98 | 1,075,824 | -2.07(-3.84%) |
Mar 21, 2018 | 54.29 | 54.67 | 53.74 | 54.05 | 686,001 | -0.25(-0.46%) |
Mar 20, 2018 | 54.81 | 55.22 | 54.01 | 54.30 | 629,490 | -0.14(-0.25%) |
Mar 19, 2018 | 54.70 | 54.90 | 53.80 | 54.44 | 574,646 | -0.30(-0.54%) |
Mar 16, 2018 | 54.59 | 55.10 | 54.31 | 54.74 | 1,399,188 | +0.48(+0.88%) |
Mar 15, 2018 | 54.45 | 54.75 | 53.83 | 54.26 | 588,173 | +0.11(+0.20%) |
Mar 14, 2018 | 56.02 | 56.34 | 53.97 | 54.15 | 877,009 | -1.79(-3.21%) |
Mar 13, 2018 | 56.22 | 56.22 | 55.39 | 55.94 | 923,340 | +0.14(+0.24%) |
Mar 12, 2018 | 56.09 | 56.31 | 55.61 | 55.81 | 516,085 | -0.36(-0.64%) |
Mar 09, 2018 | 56.01 | 56.17 | 55.65 | 56.17 | 477,836 | +0.62(+1.12%) |
Mar 08, 2018 | 56.07 | 56.33 | 54.74 | 55.55 | 513,568 | -0.45(-0.81%) |
Mar 07, 2018 | 56.28 | 56.00 | 835,097 | +0.35(+0.63%) | ||
Mar 06, 2018 | 54.92 | 55.89 | 54.32 | 55.65 | 932,801 | +0.78(+1.43%) |
Mar 05, 2018 | 53.32 | 55.11 | 52.71 | 54.86 | 1,253,373 | +0.99(+1.84%) |
Mar 02, 2018 | 53.04 | 54.10 | 52.11 | 53.87 | 600,175 | +0.50(+0.95%) |