Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.37 | 58.37 | 57.15 | 57.52 | 630,190 | -0.82(-1.41%) |
May 30, 2018 | 57.08 | 58.48 | 56.82 | 58.34 | 1,666,666 | +1.69(+2.99%) |
May 29, 2018 | 56.42 | 57.35 | 56.20 | 56.65 | 1,211,000 | -0.15(-0.27%) |
May 25, 2018 | 56.80 | 56.80 | 56.80 | 0 | +0.37(+0.66%) | |
May 24, 2018 | 56.30 | 56.59 | 55.85 | 56.43 | 504,749 | +0.14(+0.26%) |
May 23, 2018 | 56.32 | 56.56 | 56.11 | 56.29 | 415,022 | -0.26(-0.46%) |
May 22, 2018 | 57.11 | 57.29 | 56.54 | 56.55 | 441,575 | -0.47(-0.82%) |
May 21, 2018 | 56.66 | 57.48 | 56.46 | 57.02 | 614,478 | +0.68(+1.20%) |
May 18, 2018 | 56.47 | 56.85 | 56.32 | 56.34 | 642,042 | -0.14(-0.24%) |
May 17, 2018 | 56.23 | 56.98 | 56.00 | 56.48 | 912,010 | +0.23(+0.42%) |
May 16, 2018 | 55.06 | 56.54 | 55.05 | 56.24 | 542,268 | +1.24(+2.26%) |
May 15, 2018 | 54.76 | 55.73 | 54.48 | 55.00 | 490,122 | +0.04(+0.07%) |
May 14, 2018 | 55.08 | 55.51 | 54.83 | 54.96 | 945,852 | -0.06(-0.11%) |
May 11, 2018 | 54.63 | 55.32 | 54.42 | 55.03 | 1,977,477 | +0.42(+0.78%) |
May 10, 2018 | 54.38 | 54.91 | 54.27 | 54.60 | 511,427 | +0.24(+0.45%) |
May 09, 2018 | 54.13 | 54.72 | 53.92 | 54.36 | 1,643,766 | +0.26(+0.48%) |
May 08, 2018 | 54.08 | 54.87 | 53.91 | 54.10 | 865,519 | +0.01(+0.02%) |
May 07, 2018 | 53.94 | 54.32 | 53.58 | 54.09 | 720,896 | +0.36(+0.67%) |
May 04, 2018 | 53.12 | 54.06 | 52.78 | 53.73 | 652,156 | +0.33(+0.62%) |
May 03, 2018 | 53.77 | 54.01 | 52.49 | 53.39 | 805,127 | -0.53(-0.99%) |
May 02, 2018 | 54.17 | 54.86 | 53.86 | 53.93 | 775,753 | -0.63(-1.16%) |
May 01, 2018 | 54.04 | 54.60 | 53.69 | 54.56 | 868,031 | +0.57(+1.05%) |
Apr 30, 2018 | 53.91 | 54.35 | 53.83 | 53.99 | 862,293 | +0.37(+0.69%) |
Apr 27, 2018 | 53.55 | 54.12 | 53.18 | 53.62 | 884,809 | +0.07(+0.13%) |
Apr 26, 2018 | 54.55 | 55.25 | 53.13 | 53.55 | 1,689,322 | +1.11(+2.11%) |
Apr 25, 2018 | 51.83 | 52.77 | 51.47 | 52.44 | 1,344,794 | +0.59(+1.13%) |
Apr 24, 2018 | 53.63 | 54.28 | 51.60 | 51.85 | 970,309 | -1.33(-2.51%) |
Apr 23, 2018 | 53.53 | 53.68 | 52.86 | 53.19 | 831,309 | -0.32(-0.61%) |
Apr 20, 2018 | 53.65 | 53.83 | 53.12 | 53.51 | 856,022 | -0.14(-0.25%) |
Apr 19, 2018 | 54.93 | 55.04 | 52.47 | 53.65 | 1,666,778 | -1.60(-2.89%) |
Apr 18, 2018 | 55.58 | 56.28 | 55.18 | 55.24 | 1,906,388 | -0.34(-0.62%) |
Apr 17, 2018 | 54.87 | 55.74 | 54.70 | 55.59 | 828,896 | +1.05(+1.92%) |
Apr 16, 2018 | 54.65 | 54.86 | 54.27 | 54.54 | 391,126 | +0.28(+0.52%) |
Apr 13, 2018 | 54.26 | 54.53 | 53.82 | 54.26 | 775,194 | +0.53(+0.99%) |
Apr 12, 2018 | 53.41 | 54.02 | 53.22 | 53.73 | 843,066 | +0.41(+0.78%) |
Apr 11, 2018 | 53.02 | 53.50 | 52.77 | 53.31 | 469,035 | -0.08(-0.15%) |
Apr 10, 2018 | 53.27 | 53.72 | 52.95 | 53.39 | 378,845 | +0.79(+1.51%) |
Apr 09, 2018 | 53.11 | 53.32 | 52.51 | 52.60 | 589,121 | -0.15(-0.29%) |
Apr 06, 2018 | 53.19 | 53.76 | 52.35 | 52.75 | 389,984 | -0.89(-1.66%) |
Apr 05, 2018 | 53.15 | 53.84 | 53.01 | 53.65 | 831,394 | +0.80(+1.52%) |
Apr 04, 2018 | 51.72 | 52.96 | 51.19 | 52.84 | 772,067 | +0.57(+1.09%) |
Apr 03, 2018 | 51.75 | 52.62 | 51.65 | 52.28 | 730,277 | +0.66(+1.27%) |
Apr 02, 2018 | 53.40 | 53.43 | 50.86 | 51.62 | 1,165,265 | -1.93(-3.60%) |
Mar 29, 2018 | 53.55 | 53.55 | 53.55 | 0 | +0.90(+1.71%) | |
Mar 28, 2018 | 52.61 | 53.16 | 52.11 | 52.65 | 979,286 | -0.09(-0.17%) |
Mar 27, 2018 | 53.54 | 53.54 | 52.60 | 52.74 | 898,148 | -0.58(-1.08%) |
Mar 26, 2018 | 53.84 | 54.10 | 52.64 | 53.31 | 847,815 | +0.28(+0.53%) |
Mar 23, 2018 | 54.11 | 54.14 | 52.95 | 53.03 | 700,574 | -0.87(-1.61%) |
Mar 22, 2018 | 54.67 | 55.24 | 53.85 | 53.90 | 552,629 | -1.32(-2.38%) |
Mar 21, 2018 | 55.07 | 55.76 | 54.77 | 55.22 | 792,860 | -0.04(-0.07%) |
Mar 20, 2018 | 55.31 | 55.77 | 54.78 | 55.25 | 572,330 | -0.07(-0.13%) |
Mar 19, 2018 | 55.37 | 55.39 | 54.55 | 55.32 | 587,473 | -0.23(-0.41%) |
Mar 16, 2018 | 54.69 | 55.74 | 54.61 | 55.55 | 999,198 | +0.95(+1.73%) |
Mar 15, 2018 | 54.99 | 55.24 | 54.55 | 54.60 | 454,609 | -0.19(-0.35%) |
Mar 14, 2018 | 55.55 | 55.68 | 54.66 | 54.79 | 1,000,043 | -0.39(-0.70%) |
Mar 13, 2018 | 55.96 | 56.38 | 55.09 | 55.18 | 2,496,354 | -0.61(-1.10%) |
Mar 12, 2018 | 56.33 | 56.73 | 55.78 | 55.79 | 522,923 | -0.52(-0.93%) |
Mar 09, 2018 | 55.99 | 56.62 | 55.50 | 56.32 | 1,037,350 | +0.75(+1.35%) |
Mar 08, 2018 | 55.99 | 55.99 | 54.53 | 55.57 | 936,470 | -0.11(-0.19%) |
Mar 07, 2018 | 55.84 | 54.99 | 55.68 | 855,307 | +0.13(+0.23%) | |
Mar 06, 2018 | 55.13 | 56.05 | 54.67 | 55.55 | 1,270,645 | +0.39(+0.70%) |
Mar 05, 2018 | 55.54 | 56.51 | 55.00 | 55.16 | 1,517,301 | +0.00(+0.00%) |
Mar 02, 2018 | 54.49 | 55.29 | 53.28 | 55.16 | 1,318,567 | +0.24(+0.44%) |