Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.12 | 56.63 | 55.69 | 56.56 | 439,773 | +0.30(+0.53%) |
May 30, 2018 | 55.60 | 56.29 | 55.50 | 56.26 | 242,019 | +0.68(+1.22%) |
May 29, 2018 | 55.00 | 55.90 | 54.78 | 55.58 | 420,562 | +0.43(+0.78%) |
May 28, 2018 | 55.16 | 55.49 | 55.14 | 55.15 | 111,120 | +0.05(+0.09%) |
May 25, 2018 | 55.07 | 55.84 | 55.01 | 55.10 | 375,083 | -0.16(-0.29%) |
May 24, 2018 | 55.49 | 55.78 | 55.07 | 55.26 | 269,594 | -0.24(-0.43%) |
May 23, 2018 | 55.27 | 55.96 | 55.26 | 55.50 | 270,842 | +0.22(+0.40%) |
May 22, 2018 | 55.20 | 55.96 | 55.00 | 55.28 | 410,027 | +0.04(+0.07%) |
May 18, 2018 | 55.24 | 55.24 | 55.24 | 0 | -0.50(-0.90%) | |
May 17, 2018 | 56.05 | 56.28 | 55.62 | 55.74 | 259,687 | -0.26(-0.46%) |
May 16, 2018 | 56.59 | 56.75 | 55.95 | 56.00 | 444,105 | -0.74(-1.30%) |
May 15, 2018 | 56.40 | 56.74 | 56.23 | 56.74 | 318,344 | +0.28(+0.50%) |
May 14, 2018 | 56.12 | 56.49 | 55.83 | 56.46 | 252,291 | +0.37(+0.66%) |
May 11, 2018 | 56.49 | 56.58 | 55.71 | 56.09 | 364,499 | -0.38(-0.67%) |
May 10, 2018 | 56.02 | 56.77 | 55.77 | 56.47 | 282,608 | +0.41(+0.73%) |
May 09, 2018 | 56.06 | 56.18 | 55.24 | 56.06 | 470,109 | -0.17(-0.30%) |
May 08, 2018 | 55.83 | 56.32 | 55.65 | 56.23 | 357,654 | +0.50(+0.90%) |
May 07, 2018 | 55.09 | 55.84 | 55.00 | 55.73 | 311,033 | +0.75(+1.36%) |
May 04, 2018 | 54.82 | 55.78 | 54.64 | 54.98 | 604,020 | +0.26(+0.48%) |
May 03, 2018 | 55.82 | 55.82 | 54.50 | 54.72 | 781,714 | -2.37(-4.15%) |
May 02, 2018 | 56.54 | 57.40 | 56.50 | 57.09 | 325,920 | +0.64(+1.13%) |
May 01, 2018 | 56.38 | 56.54 | 55.86 | 56.45 | 199,913 | +0.16(+0.28%) |
Apr 30, 2018 | 56.56 | 56.94 | 56.20 | 56.29 | 422,070 | -0.10(-0.18%) |
Apr 27, 2018 | 56.23 | 56.60 | 56.10 | 56.39 | 92,669 | +0.12(+0.21%) |
Apr 26, 2018 | 55.91 | 56.54 | 55.50 | 56.27 | 332,934 | +0.49(+0.88%) |
Apr 25, 2018 | 55.91 | 56.30 | 55.74 | 55.78 | 170,922 | -0.06(-0.11%) |
Apr 24, 2018 | 56.59 | 56.78 | 55.72 | 55.84 | 274,826 | -0.67(-1.19%) |
Apr 23, 2018 | 55.64 | 56.78 | 55.64 | 56.51 | 246,917 | +0.81(+1.45%) |
Apr 20, 2018 | 56.00 | 56.02 | 55.38 | 55.70 | 244,354 | -0.33(-0.59%) |
Apr 19, 2018 | 56.70 | 56.74 | 55.84 | 56.03 | 191,742 | -0.53(-0.94%) |
Apr 18, 2018 | 55.49 | 56.68 | 55.43 | 56.56 | 341,422 | +1.21(+2.19%) |
Apr 17, 2018 | 55.22 | 55.71 | 54.99 | 55.35 | 295,032 | +0.27(+0.49%) |
Apr 16, 2018 | 54.21 | 55.11 | 54.21 | 55.08 | 293,737 | +0.95(+1.76%) |
Apr 13, 2018 | 54.25 | 54.64 | 53.60 | 54.13 | 310,721 | +0.14(+0.26%) |
Apr 12, 2018 | 54.02 | 54.46 | 53.74 | 53.99 | 198,880 | -0.09(-0.17%) |
Apr 11, 2018 | 54.01 | 54.37 | 53.83 | 54.08 | 230,704 | -0.23(-0.42%) |
Apr 10, 2018 | 54.46 | 54.68 | 54.00 | 54.31 | 224,315 | +0.01(+0.02%) |
Apr 09, 2018 | 54.14 | 54.54 | 54.10 | 54.30 | 175,076 | +0.31(+0.57%) |
Apr 06, 2018 | 53.89 | 53.99 | 311,752 | -0.55(-1.01%) | ||
Apr 05, 2018 | 55.32 | 55.32 | 54.34 | 54.54 | 363,897 | -0.68(-1.23%) |
Apr 04, 2018 | 55.84 | 55.88 | 54.76 | 55.22 | 229,276 | -1.03(-1.83%) |
Apr 03, 2018 | 56.06 | 56.39 | 55.82 | 56.25 | 270,953 | +0.33(+0.59%) |
Apr 02, 2018 | 56.50 | 56.62 | 55.66 | 55.92 | 208,457 | -0.65(-1.15%) |
Mar 29, 2018 | 56.57 | 56.57 | 56.57 | 0 | +0.40(+0.71%) | |
Mar 28, 2018 | 55.19 | 56.38 | 55.15 | 56.17 | 438,904 | +0.88(+1.59%) |
Mar 27, 2018 | 55.21 | 55.91 | 54.98 | 55.29 | 335,036 | +0.06(+0.11%) |
Mar 26, 2018 | 55.56 | 55.86 | 54.88 | 55.23 | 337,456 | -0.14(-0.25%) |
Mar 23, 2018 | 55.97 | 56.31 | 55.16 | 55.37 | 292,270 | -0.66(-1.18%) |
Mar 22, 2018 | 56.69 | 56.70 | 55.96 | 56.03 | 241,329 | -0.91(-1.60%) |
Mar 21, 2018 | 56.80 | 57.43 | 56.72 | 56.94 | 296,660 | +0.05(+0.09%) |
Mar 20, 2018 | 56.34 | 57.14 | 56.24 | 56.89 | 252,063 | +0.68(+1.21%) |
Mar 19, 2018 | 55.90 | 56.37 | 55.67 | 56.21 | 236,644 | +0.28(+0.50%) |
Mar 16, 2018 | 56.31 | 56.81 | 55.85 | 55.93 | 1,050,754 | -0.32(-0.57%) |
Mar 15, 2018 | 56.24 | 56.60 | 55.97 | 56.25 | 368,634 | +0.02(+0.04%) |
Mar 14, 2018 | 56.48 | 56.85 | 55.96 | 56.23 | 315,716 | -0.02(-0.04%) |
Mar 13, 2018 | 56.80 | 57.00 | 56.00 | 56.25 | 440,359 | -0.35(-0.62%) |
Mar 12, 2018 | 56.79 | 57.38 | 56.60 | 56.60 | 322,216 | -0.19(-0.33%) |
Mar 09, 2018 | 56.98 | 57.20 | 56.59 | 56.79 | 377,944 | -0.11(-0.19%) |
Mar 08, 2018 | 56.07 | 57.03 | 56.07 | 56.90 | 403,063 | +0.89(+1.59%) |
Mar 07, 2018 | 56.19 | 56.60 | 55.71 | 56.01 | 241,432 | -0.56(-0.99%) |
Mar 06, 2018 | 56.67 | 56.96 | 56.04 | 56.57 | 421,487 | +0.12(+0.21%) |
Mar 05, 2018 | 55.83 | 56.58 | 55.70 | 56.45 | 410,741 | +0.47(+0.84%) |
Mar 02, 2018 | 55.61 | 56.21 | 55.46 | 55.98 | 460,931 | -0.01(-0.02%) |