Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.00 | 51.04 | 50.31 | 50.87 | 14,730 | -0.24(-0.47%) |
May 30, 2018 | 50.50 | 51.31 | 50.35 | 51.11 | 22,046 | +1.11(+2.22%) |
May 29, 2018 | 50.58 | 51.80 | 49.67 | 50.00 | 35,535 | -2.35(-4.49%) |
May 25, 2018 | 52.35 | 52.35 | 52.35 | 0 | +0.27(+0.51%) | |
May 24, 2018 | 51.71 | 52.14 | 51.52 | 52.09 | 37,001 | -0.62(-1.19%) |
May 23, 2018 | 52.35 | 52.72 | 52.10 | 52.71 | 13,046 | -0.37(-0.70%) |
May 22, 2018 | 53.44 | 53.55 | 53.06 | 53.08 | 16,696 | -0.11(-0.20%) |
May 21, 2018 | 53.32 | 53.46 | 53.02 | 53.19 | 12,498 | +0.43(+0.81%) |
May 18, 2018 | 52.84 | 52.92 | 52.66 | 52.76 | 11,831 | -0.58(-1.08%) |
May 17, 2018 | 53.73 | 53.73 | 53.17 | 53.34 | 11,749 | +0.84(+1.59%) |
May 16, 2018 | 52.20 | 52.66 | 52.20 | 52.50 | 17,173 | -0.08(-0.15%) |
May 15, 2018 | 52.48 | 52.82 | 52.30 | 52.58 | 10,952 | -0.52(-0.98%) |
May 14, 2018 | 53.21 | 53.51 | 53.05 | 53.10 | 24,922 | -0.04(-0.08%) |
May 11, 2018 | 53.07 | 53.34 | 53.07 | 53.14 | 10,605 | -0.43(-0.80%) |
May 10, 2018 | 53.31 | 53.73 | 53.15 | 53.57 | 16,868 | -0.40(-0.74%) |
May 09, 2018 | 53.91 | 53.97 | 53.63 | 53.97 | 7,584 | -0.33(-0.61%) |
May 08, 2018 | 54.07 | 54.30 | 53.90 | 54.30 | 12,217 | -0.07(-0.13%) |
May 07, 2018 | 54.56 | 54.61 | 54.24 | 54.37 | 10,892 | -0.21(-0.38%) |
May 04, 2018 | 54.02 | 54.58 | 54.02 | 54.58 | 7,579 | +0.28(+0.52%) |
May 03, 2018 | 53.97 | 54.46 | 53.79 | 54.30 | 10,420 | +0.22(+0.42%) |
May 02, 2018 | 54.27 | 54.55 | 54.01 | 54.08 | 34,867 | +0.94(+1.76%) |
May 01, 2018 | 52.76 | 53.22 | 52.60 | 53.14 | 13,511 | -0.92(-1.70%) |
Apr 30, 2018 | 54.37 | 54.48 | 54.02 | 54.06 | 13,402 | -0.24(-0.44%) |
Apr 27, 2018 | 54.01 | 54.31 | 53.81 | 54.30 | 8,576 | -0.42(-0.77%) |
Apr 26, 2018 | 54.12 | 54.91 | 54.00 | 54.72 | 19,023 | +0.63(+1.16%) |
Apr 25, 2018 | 53.74 | 54.15 | 53.48 | 54.09 | 16,133 | -0.56(-1.03%) |
Apr 24, 2018 | 54.78 | 55.30 | 54.48 | 54.66 | 17,884 | +0.25(+0.45%) |
Apr 23, 2018 | 54.37 | 54.53 | 54.09 | 54.41 | 13,925 | +0.38(+0.70%) |
Apr 20, 2018 | 53.59 | 54.13 | 53.52 | 54.03 | 133,616 | -0.36(-0.66%) |
Apr 19, 2018 | 54.91 | 55.25 | 54.06 | 54.39 | 946,451 | +0.52(+0.97%) |
Apr 18, 2018 | 53.79 | 54.01 | 53.55 | 53.87 | 44,401 | -2.34(-4.17%) |
Apr 17, 2018 | 55.82 | 56.25 | 55.82 | 56.21 | 16,108 | +1.21(+2.20%) |
Apr 16, 2018 | 55.29 | 55.29 | 54.82 | 55.00 | 29,272 | -0.33(-0.60%) |
Apr 13, 2018 | 55.82 | 55.82 | 55.07 | 55.33 | 22,396 | +0.00(+0.00%) |
Apr 12, 2018 | 55.24 | 55.62 | 55.24 | 55.33 | 23,986 | -0.10(-0.18%) |
Apr 11, 2018 | 55.63 | 56.04 | 55.43 | 55.43 | 31,752 | -0.94(-1.67%) |
Apr 10, 2018 | 56.36 | 56.63 | 56.10 | 56.37 | 30,567 | +1.91(+3.51%) |
Apr 09, 2018 | 54.83 | 54.98 | 54.37 | 54.46 | 20,043 | +0.19(+0.35%) |
Apr 06, 2018 | 54.60 | 54.90 | 54.09 | 54.27 | 23,412 | -0.15(-0.28%) |
Apr 05, 2018 | 54.58 | 54.72 | 54.25 | 54.42 | 26,598 | -0.01(-0.02%) |
Apr 04, 2018 | 53.11 | 54.45 | 53.11 | 54.43 | 32,903 | -0.03(-0.06%) |
Apr 03, 2018 | 54.50 | 54.75 | 54.10 | 54.46 | 25,208 | +0.16(+0.30%) |
Apr 02, 2018 | 55.08 | 55.18 | 53.89 | 54.30 | 19,427 | -1.11(-2.01%) |
Mar 29, 2018 | 55.41 | 55.41 | 55.41 | 0 | +1.88(+3.51%) | |
Mar 28, 2018 | 53.73 | 54.04 | 53.34 | 53.53 | 31,576 | -0.30(-0.56%) |
Mar 27, 2018 | 54.20 | 54.63 | 53.53 | 53.83 | 34,384 | -0.50(-0.91%) |
Mar 26, 2018 | 54.02 | 54.42 | 53.41 | 54.33 | 12,666 | +1.40(+2.64%) |
Mar 23, 2018 | 53.93 | 54.01 | 52.85 | 52.93 | 13,649 | -1.52(-2.79%) |
Mar 22, 2018 | 54.80 | 55.07 | 54.38 | 54.45 | 11,168 | -0.70(-1.27%) |
Mar 21, 2018 | 55.17 | 55.42 | 54.93 | 55.15 | 16,846 | +0.28(+0.51%) |
Mar 20, 2018 | 54.66 | 55.03 | 54.66 | 54.87 | 15,419 | +0.33(+0.61%) |
Mar 19, 2018 | 54.28 | 54.54 | 54.10 | 54.54 | 17,717 | -0.29(-0.53%) |
Mar 16, 2018 | 54.89 | 55.00 | 54.65 | 54.83 | 14,957 | -0.14(-0.25%) |
Mar 15, 2018 | 54.60 | 55.05 | 54.52 | 54.97 | 22,515 | +0.48(+0.88%) |
Mar 14, 2018 | 54.96 | 54.96 | 54.38 | 54.49 | 40,452 | +0.15(+0.28%) |
Mar 13, 2018 | 55.00 | 55.05 | 53.88 | 54.34 | 610,105 | -0.59(-1.08%) |
Mar 12, 2018 | 54.76 | 54.98 | 54.66 | 54.94 | 12,666 | +0.50(+0.91%) |
Mar 09, 2018 | 54.16 | 54.60 | 54.16 | 54.44 | 19,980 | -0.59(-1.06%) |
Mar 08, 2018 | 54.96 | 55.41 | 54.94 | 55.03 | 11,149 | +0.19(+0.34%) |
Mar 07, 2018 | 54.70 | 55.07 | 54.48 | 54.84 | 19,326 | +0.10(+0.18%) |
Mar 06, 2018 | 54.87 | 55.06 | 54.65 | 54.74 | 21,024 | +0.54(+1.00%) |
Mar 05, 2018 | 53.11 | 54.35 | 53.11 | 54.20 | 57,324 | +0.08(+0.15%) |
Mar 02, 2018 | 53.62 | 54.12 | 53.36 | 54.12 | 25,621 | +0.42(+0.79%) |