Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.45 | 56.66 | 56.05 | 56.09 | 167,574 | -0.38(-0.68%) |
May 30, 2018 | 56.34 | 56.84 | 56.34 | 56.47 | 155,945 | +0.51(+0.91%) |
May 29, 2018 | 56.00 | 56.30 | 55.66 | 55.96 | 78,204 | -0.32(-0.58%) |
May 25, 2018 | 56.29 | 56.29 | 56.29 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 56.14 | 56.50 | 55.79 | 56.33 | 81,373 | +0.17(+0.30%) |
May 23, 2018 | 55.45 | 56.17 | 55.42 | 56.17 | 128,948 | +0.35(+0.63%) |
May 22, 2018 | 56.29 | 56.31 | 55.78 | 55.81 | 97,866 | -0.10(-0.18%) |
May 21, 2018 | 56.22 | 56.39 | 55.67 | 55.91 | 67,040 | +0.18(+0.32%) |
May 18, 2018 | 55.57 | 55.93 | 55.53 | 55.73 | 49,289 | -0.06(-0.11%) |
May 17, 2018 | 55.87 | 56.15 | 55.48 | 55.79 | 125,677 | -0.14(-0.25%) |
May 16, 2018 | 55.76 | 56.11 | 55.69 | 55.93 | 127,956 | +0.23(+0.41%) |
May 15, 2018 | 55.68 | 55.71 | 55.33 | 55.71 | 155,747 | -0.24(-0.42%) |
May 14, 2018 | 56.57 | 56.90 | 55.87 | 55.94 | 213,530 | -0.39(-0.70%) |
May 11, 2018 | 56.37 | 56.68 | 56.20 | 56.33 | 143,223 | -0.09(-0.16%) |
May 10, 2018 | 56.01 | 56.49 | 56.00 | 56.42 | 79,256 | +0.62(+1.11%) |
May 09, 2018 | 55.25 | 55.82 | 55.08 | 55.80 | 100,453 | +0.86(+1.56%) |
May 08, 2018 | 54.46 | 54.98 | 54.46 | 54.95 | 102,542 | +0.38(+0.70%) |
May 07, 2018 | 54.25 | 54.80 | 54.25 | 54.57 | 71,697 | +0.53(+0.98%) |
May 04, 2018 | 53.12 | 54.22 | 53.02 | 54.03 | 86,401 | +0.62(+1.16%) |
May 03, 2018 | 52.94 | 53.57 | 52.47 | 53.41 | 112,177 | +0.32(+0.61%) |
May 02, 2018 | 53.37 | 53.71 | 53.05 | 53.09 | 159,549 | -0.22(-0.41%) |
May 01, 2018 | 53.08 | 53.32 | 52.86 | 53.31 | 211,006 | +0.09(+0.17%) |
Apr 30, 2018 | 53.54 | 53.75 | 53.02 | 53.22 | 76,446 | -0.27(-0.50%) |
Apr 27, 2018 | 54.11 | 54.19 | 53.20 | 53.48 | 74,781 | -0.37(-0.69%) |
Apr 26, 2018 | 53.39 | 54.00 | 53.39 | 53.86 | 203,253 | +0.88(+1.65%) |
Apr 25, 2018 | 53.51 | 53.51 | 52.41 | 52.98 | 242,438 | -0.48(-0.90%) |
Apr 24, 2018 | 54.58 | 54.90 | 53.02 | 53.46 | 113,728 | -0.81(-1.49%) |
Apr 23, 2018 | 54.78 | 54.97 | 54.07 | 54.27 | 109,766 | -0.27(-0.49%) |
Apr 20, 2018 | 54.93 | 55.13 | 54.39 | 54.54 | 112,190 | -0.53(-0.96%) |
Apr 19, 2018 | 55.63 | 55.66 | 54.93 | 55.06 | 130,762 | -0.89(-1.59%) |
Apr 18, 2018 | 55.89 | 56.11 | 55.35 | 55.95 | 179,549 | -0.06(-0.11%) |
Apr 17, 2018 | 55.32 | 56.13 | 55.30 | 56.01 | 170,678 | +1.18(+2.15%) |
Apr 16, 2018 | 54.70 | 55.01 | 54.37 | 54.83 | 156,891 | +0.48(+0.89%) |
Apr 13, 2018 | 55.25 | 55.25 | 54.13 | 54.35 | 107,026 | -0.56(-1.02%) |
Apr 12, 2018 | 54.45 | 55.08 | 54.45 | 54.91 | 99,132 | +0.78(+1.43%) |
Apr 11, 2018 | 53.83 | 54.60 | 53.82 | 54.13 | 87,350 | +0.01(+0.02%) |
Apr 10, 2018 | 53.59 | 54.38 | 53.38 | 54.12 | 193,749 | +1.29(+2.44%) |
Apr 09, 2018 | 52.97 | 53.89 | 52.81 | 52.83 | 296,875 | +0.23(+0.43%) |
Apr 06, 2018 | 53.21 | 53.64 | 52.29 | 52.61 | 260,563 | -1.11(-2.07%) |
Apr 05, 2018 | 54.13 | 54.31 | 53.47 | 53.72 | 134,163 | -0.10(-0.18%) |
Apr 04, 2018 | 52.12 | 53.92 | 52.02 | 53.82 | 401,517 | +0.72(+1.35%) |
Apr 03, 2018 | 53.08 | 53.23 | 52.49 | 53.10 | 336,941 | +0.50(+0.95%) |
Apr 02, 2018 | 53.83 | 54.08 | 52.13 | 52.60 | 511,617 | -1.49(-2.76%) |
Mar 29, 2018 | 54.09 | 54.09 | 54.09 | 0 | +1.01(+1.91%) | |
Mar 28, 2018 | 53.93 | 54.01 | 52.81 | 53.08 | 155,695 | -0.89(-1.66%) |
Mar 27, 2018 | 56.17 | 56.17 | 53.67 | 53.97 | 129,806 | -1.84(-3.29%) |
Mar 26, 2018 | 55.13 | 55.83 | 54.53 | 55.81 | 153,450 | +1.65(+3.05%) |
Mar 23, 2018 | 55.61 | 55.80 | 54.13 | 54.16 | 137,532 | -1.54(-2.77%) |
Mar 22, 2018 | 56.52 | 56.82 | 55.66 | 55.71 | 113,089 | -1.50(-2.63%) |
Mar 21, 2018 | 57.22 | 57.77 | 57.01 | 57.21 | 118,789 | -0.06(-0.10%) |
Mar 20, 2018 | 56.86 | 57.40 | 56.84 | 57.27 | 72,855 | +0.52(+0.92%) |
Mar 19, 2018 | 57.18 | 57.36 | 56.16 | 56.75 | 231,068 | -0.97(-1.69%) |
Mar 16, 2018 | 57.75 | 58.00 | 57.66 | 57.72 | 82,698 | +0.12(+0.20%) |
Mar 15, 2018 | 57.85 | 57.92 | 57.42 | 57.60 | 66,173 | -0.16(-0.27%) |
Mar 14, 2018 | 57.98 | 58.11 | 57.52 | 57.76 | 122,028 | +0.04(+0.07%) |
Mar 13, 2018 | 58.75 | 58.87 | 57.56 | 57.72 | 226,733 | -0.67(-1.14%) |
Mar 12, 2018 | 58.23 | 58.53 | 58.04 | 58.39 | 107,923 | +0.37(+0.64%) |
Mar 09, 2018 | 57.35 | 58.02 | 57.35 | 58.01 | 120,456 | +1.00(+1.76%) |
Mar 08, 2018 | 57.05 | 57.06 | 56.75 | 57.01 | 75,715 | +0.26(+0.45%) |
Mar 07, 2018 | 56.84 | 56.76 | 144,676 | +0.51(+0.91%) | ||
Mar 06, 2018 | 55.85 | 56.32 | 55.78 | 56.24 | 121,927 | +0.67(+1.20%) |
Mar 05, 2018 | 54.81 | 55.71 | 54.66 | 55.58 | 188,968 | +0.54(+0.98%) |
Mar 02, 2018 | 53.54 | 55.12 | 53.41 | 55.04 | 171,580 | +0.96(+1.78%) |