Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.46 | 54.57 | 53.81 | 53.97 | 2,656,356 | -0.74(-1.34%) |
May 30, 2018 | 53.99 | 54.94 | 53.61 | 54.70 | 3,329,998 | +1.31(+2.46%) |
May 29, 2018 | 55.70 | 55.90 | 52.80 | 53.39 | 4,543,067 | -3.03(-5.36%) |
May 25, 2018 | 56.41 | 56.41 | 56.41 | 0 | -0.13(-0.24%) | |
May 24, 2018 | 56.20 | 56.79 | 55.96 | 56.55 | 3,232,265 | +0.16(+0.29%) |
May 23, 2018 | 55.84 | 56.39 | 55.21 | 56.39 | 2,671,257 | +0.05(+0.09%) |
May 22, 2018 | 56.33 | 56.76 | 56.29 | 56.34 | 2,527,656 | +0.19(+0.34%) |
May 21, 2018 | 56.19 | 56.67 | 56.04 | 56.15 | 2,205,122 | +0.38(+0.67%) |
May 18, 2018 | 56.65 | 56.66 | 55.63 | 55.77 | 3,041,925 | -1.08(-1.90%) |
May 17, 2018 | 56.77 | 57.17 | 56.33 | 56.85 | 1,932,757 | +0.08(+0.14%) |
May 16, 2018 | 56.59 | 56.93 | 56.47 | 56.77 | 1,874,997 | -0.06(-0.11%) |
May 15, 2018 | 57.18 | 57.51 | 56.52 | 56.83 | 2,366,530 | -0.62(-1.08%) |
May 14, 2018 | 57.50 | 57.92 | 57.35 | 57.45 | 1,617,585 | +0.17(+0.29%) |
May 11, 2018 | 57.23 | 57.55 | 56.77 | 57.28 | 2,311,989 | +0.13(+0.23%) |
May 10, 2018 | 56.50 | 57.39 | 56.37 | 57.15 | 1,807,780 | +0.38(+0.66%) |
May 09, 2018 | 56.11 | 56.95 | 55.79 | 56.77 | 2,108,727 | +1.02(+1.82%) |
May 08, 2018 | 55.31 | 56.04 | 55.31 | 55.76 | 2,109,336 | +0.45(+0.81%) |
May 07, 2018 | 55.03 | 55.54 | 54.71 | 55.31 | 2,569,624 | +0.42(+0.77%) |
May 04, 2018 | 53.99 | 55.26 | 53.57 | 54.89 | 1,997,563 | +0.76(+1.40%) |
May 03, 2018 | 54.55 | 54.74 | 53.38 | 54.13 | 2,619,187 | -0.75(-1.37%) |
May 02, 2018 | 55.06 | 55.57 | 54.67 | 54.88 | 2,702,957 | -0.37(-0.67%) |
May 01, 2018 | 55.74 | 55.95 | 54.48 | 55.25 | 2,499,596 | -0.77(-1.38%) |
Apr 30, 2018 | 56.61 | 57.00 | 56.01 | 56.03 | 3,149,574 | -0.27(-0.48%) |
Apr 27, 2018 | 56.41 | 56.58 | 56.12 | 56.30 | 1,980,754 | -0.19(-0.33%) |
Apr 26, 2018 | 56.65 | 56.93 | 56.12 | 56.48 | 2,192,257 | -0.17(-0.30%) |
Apr 25, 2018 | 56.69 | 56.99 | 56.02 | 56.65 | 2,758,144 | -0.12(-0.21%) |
Apr 24, 2018 | 57.72 | 57.97 | 56.13 | 56.77 | 4,444,959 | -0.67(-1.17%) |
Apr 23, 2018 | 56.82 | 58.20 | 56.42 | 57.44 | 5,475,909 | +1.48(+2.65%) |
Apr 20, 2018 | 57.03 | 57.57 | 55.61 | 55.96 | 7,038,310 | -2.54(-4.34%) |
Apr 19, 2018 | 57.25 | 58.58 | 57.22 | 58.50 | 4,511,810 | +1.55(+2.72%) |
Apr 18, 2018 | 56.90 | 57.32 | 56.63 | 56.95 | 2,588,730 | +0.27(+0.48%) |
Apr 17, 2018 | 56.98 | 57.55 | 56.54 | 56.68 | 2,310,142 | +0.19(+0.34%) |
Apr 16, 2018 | 56.36 | 56.82 | 56.16 | 56.49 | 2,240,929 | +0.45(+0.80%) |
Apr 13, 2018 | 57.25 | 57.32 | 55.73 | 56.04 | 2,142,059 | -0.72(-1.28%) |
Apr 12, 2018 | 55.98 | 57.10 | 55.98 | 56.76 | 2,777,196 | +1.38(+2.49%) |
Apr 11, 2018 | 55.42 | 56.01 | 55.29 | 55.38 | 2,106,440 | -0.72(-1.28%) |
Apr 10, 2018 | 56.22 | 56.65 | 55.93 | 56.10 | 2,764,157 | +0.90(+1.64%) |
Apr 09, 2018 | 55.03 | 56.45 | 55.01 | 55.20 | 2,748,878 | +0.45(+0.83%) |
Apr 06, 2018 | 55.72 | 55.99 | 54.24 | 54.74 | 2,787,668 | -1.73(-3.06%) |
Apr 05, 2018 | 56.46 | 56.85 | 56.22 | 56.47 | 1,569,926 | +0.35(+0.63%) |
Apr 04, 2018 | 54.66 | 56.29 | 54.66 | 56.12 | 2,139,713 | +0.34(+0.61%) |
Apr 03, 2018 | 55.02 | 55.87 | 54.79 | 55.77 | 2,517,597 | +1.18(+2.17%) |
Apr 02, 2018 | 55.92 | 56.12 | 53.87 | 54.59 | 2,742,344 | -1.41(-2.52%) |
Mar 29, 2018 | 56.00 | 56.00 | 56.00 | 0 | +1.05(+1.91%) | |
Mar 28, 2018 | 55.55 | 55.59 | 54.33 | 54.95 | 2,531,602 | -0.38(-0.69%) |
Mar 27, 2018 | 57.01 | 57.06 | 54.87 | 55.33 | 3,727,176 | -1.39(-2.45%) |
Mar 26, 2018 | 55.64 | 56.92 | 55.50 | 56.72 | 3,345,197 | +2.09(+3.83%) |
Mar 23, 2018 | 56.96 | 57.12 | 54.51 | 54.63 | 5,083,941 | -2.12(-3.73%) |
Mar 22, 2018 | 59.00 | 59.11 | 56.67 | 56.75 | 4,312,633 | -2.97(-4.97%) |
Mar 21, 2018 | 59.50 | 60.61 | 59.35 | 59.72 | 3,516,416 | +0.37(+0.62%) |
Mar 20, 2018 | 59.51 | 59.64 | 59.05 | 59.35 | 1,803,139 | +0.18(+0.30%) |
Mar 19, 2018 | 59.69 | 59.89 | 58.58 | 59.17 | 2,204,667 | -0.58(-0.97%) |
Mar 16, 2018 | 59.44 | 60.18 | 59.34 | 59.75 | 4,843,698 | +0.54(+0.92%) |
Mar 15, 2018 | 59.27 | 59.74 | 58.96 | 59.21 | 2,914,604 | +0.07(+0.11%) |
Mar 14, 2018 | 60.22 | 60.22 | 59.00 | 59.14 | 2,658,226 | -0.87(-1.44%) |
Mar 13, 2018 | 61.22 | 61.40 | 59.95 | 60.01 | 3,902,602 | -0.84(-1.38%) |
Mar 12, 2018 | 61.50 | 61.69 | 60.65 | 60.85 | 3,077,527 | -0.56(-0.91%) |
Mar 09, 2018 | 59.85 | 61.64 | 59.69 | 61.41 | 4,646,597 | +2.04(+3.44%) |
Mar 08, 2018 | 59.22 | 59.60 | 58.60 | 59.37 | 4,192,155 | +0.46(+0.79%) |
Mar 07, 2018 | 59.13 | 58.23 | 58.90 | 2,652,204 | -0.06(-0.10%) | |
Mar 06, 2018 | 59.42 | 59.55 | 58.77 | 58.96 | 3,804,937 | -0.22(-0.37%) |
Mar 05, 2018 | 57.95 | 59.59 | 57.81 | 59.18 | 4,096,426 | +0.88(+1.51%) |
Mar 02, 2018 | 58.10 | 58.43 | 56.83 | 58.30 | 4,842,234 | -0.17(-0.29%) |