Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.67 | 56.88 | 56.37 | 56.41 | 1,266,193 | -0.28(-0.50%) |
May 30, 2018 | 56.43 | 56.92 | 56.16 | 56.70 | 1,146,147 | +0.69(+1.23%) |
May 29, 2018 | 56.00 | 56.19 | 55.60 | 56.01 | 1,045,818 | -0.35(-0.63%) |
May 25, 2018 | 56.36 | 56.36 | 56.36 | 0 | -0.12(-0.20%) | |
May 24, 2018 | 56.31 | 56.59 | 56.01 | 56.47 | 1,338,417 | +0.12(+0.22%) |
May 23, 2018 | 56.43 | 56.44 | 55.68 | 56.35 | 1,377,991 | -0.48(-0.84%) |
May 22, 2018 | 57.54 | 57.65 | 56.77 | 56.83 | 856,296 | -0.55(-0.95%) |
May 21, 2018 | 57.07 | 57.42 | 56.85 | 57.37 | 1,250,003 | +0.60(+1.06%) |
May 18, 2018 | 56.39 | 57.14 | 56.20 | 56.77 | 1,350,956 | +0.56(+1.00%) |
May 17, 2018 | 55.80 | 56.34 | 55.80 | 56.21 | 1,353,393 | +0.34(+0.60%) |
May 16, 2018 | 55.46 | 56.18 | 55.40 | 55.87 | 1,446,343 | +0.52(+0.94%) |
May 15, 2018 | 55.10 | 55.50 | 55.10 | 55.35 | 554,417 | -0.08(-0.14%) |
May 14, 2018 | 56.01 | 56.01 | 55.27 | 55.43 | 637,000 | -0.26(-0.48%) |
May 11, 2018 | 55.60 | 56.01 | 55.41 | 55.70 | 1,117,010 | +0.08(+0.14%) |
May 10, 2018 | 55.84 | 55.89 | 55.39 | 55.62 | 848,289 | -0.04(-0.08%) |
May 09, 2018 | 55.83 | 55.83 | 54.97 | 55.66 | 1,148,506 | +0.31(+0.56%) |
May 08, 2018 | 54.60 | 55.48 | 54.58 | 55.35 | 1,487,882 | +0.75(+1.37%) |
May 07, 2018 | 54.85 | 54.85 | 53.93 | 54.60 | 747,883 | -0.12(-0.23%) |
May 04, 2018 | 53.91 | 54.88 | 53.42 | 54.73 | 838,338 | +0.56(+1.04%) |
May 03, 2018 | 54.23 | 54.53 | 53.44 | 54.16 | 1,646,567 | -0.26(-0.47%) |
May 02, 2018 | 53.54 | 54.62 | 53.53 | 54.42 | 2,170,434 | +0.82(+1.53%) |
May 01, 2018 | 53.59 | 53.66 | 52.81 | 53.60 | 1,865,874 | +0.02(+0.03%) |
Apr 30, 2018 | 53.96 | 54.35 | 53.58 | 53.58 | 1,272,396 | -0.37(-0.69%) |
Apr 27, 2018 | 53.55 | 54.03 | 53.03 | 53.95 | 1,171,721 | +0.41(+0.76%) |
Apr 26, 2018 | 53.52 | 53.87 | 52.66 | 53.55 | 2,059,041 | +0.20(+0.38%) |
Apr 25, 2018 | 53.52 | 54.15 | 52.67 | 53.34 | 4,421,846 | +2.67(+5.27%) |
Apr 24, 2018 | 51.77 | 51.83 | 50.19 | 50.67 | 2,276,668 | -0.80(-1.56%) |
Apr 23, 2018 | 51.94 | 52.13 | 51.13 | 51.47 | 1,230,647 | -0.18(-0.34%) |
Apr 20, 2018 | 53.45 | 53.65 | 51.27 | 51.65 | 1,953,749 | -1.76(-3.29%) |
Apr 19, 2018 | 53.28 | 53.42 | 53.07 | 53.40 | 1,098,833 | +0.09(+0.17%) |
Apr 18, 2018 | 52.96 | 53.41 | 52.70 | 53.32 | 968,503 | +0.66(+1.26%) |
Apr 17, 2018 | 52.66 | 52.78 | 52.29 | 52.66 | 733,797 | +0.38(+0.73%) |
Apr 16, 2018 | 52.20 | 52.57 | 51.87 | 52.28 | 979,418 | +0.63(+1.21%) |
Apr 13, 2018 | 52.23 | 52.25 | 51.44 | 51.65 | 686,162 | -0.32(-0.61%) |
Apr 12, 2018 | 51.65 | 52.23 | 51.54 | 51.97 | 663,918 | +0.58(+1.13%) |
Apr 11, 2018 | 51.84 | 52.01 | 51.33 | 51.39 | 819,549 | -0.91(-1.74%) |
Apr 10, 2018 | 51.84 | 52.48 | 51.37 | 52.29 | 1,179,441 | +1.16(+2.28%) |
Apr 09, 2018 | 51.11 | 52.03 | 50.79 | 51.13 | 1,613,251 | +0.72(+1.43%) |
Apr 06, 2018 | 51.69 | 51.87 | 50.11 | 50.41 | 1,120,065 | -1.83(-3.51%) |
Apr 05, 2018 | 52.04 | 52.36 | 51.46 | 52.24 | 826,893 | +0.60(+1.16%) |
Apr 04, 2018 | 51.26 | 51.72 | 50.67 | 51.64 | 1,807,793 | -0.33(-0.63%) |
Apr 03, 2018 | 51.91 | 52.19 | 51.39 | 51.97 | 1,588,108 | +1.27(+2.51%) |
Apr 02, 2018 | 51.05 | 51.14 | 49.80 | 50.70 | 1,855,496 | -0.36(-0.71%) |
Mar 29, 2018 | 51.06 | 51.06 | 51.06 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.90 | 50.54 | 49.48 | 50.12 | 1,589,618 | +0.37(+0.74%) |
Mar 27, 2018 | 50.40 | 50.80 | 49.42 | 49.75 | 1,360,219 | -0.41(-0.83%) |
Mar 26, 2018 | 49.84 | 50.21 | 49.12 | 50.17 | 2,339,590 | +0.99(+2.01%) |
Mar 23, 2018 | 51.19 | 51.58 | 49.09 | 49.18 | 1,655,548 | -2.03(-3.96%) |
Mar 22, 2018 | 52.19 | 52.52 | 51.16 | 51.21 | 1,376,159 | -1.41(-2.68%) |
Mar 21, 2018 | 52.63 | 53.16 | 52.60 | 52.62 | 703,841 | +0.03(+0.05%) |
Mar 20, 2018 | 52.48 | 52.96 | 52.48 | 52.59 | 856,137 | +0.19(+0.35%) |
Mar 19, 2018 | 52.43 | 52.72 | 51.94 | 52.41 | 838,730 | -0.02(-0.03%) |
Mar 16, 2018 | 51.83 | 52.74 | 51.69 | 52.43 | 2,356,110 | +0.63(+1.23%) |
Mar 15, 2018 | 51.60 | 52.18 | 51.50 | 51.79 | 945,259 | +0.24(+0.46%) |
Mar 14, 2018 | 52.42 | 52.42 | 51.31 | 51.55 | 1,151,178 | -0.60(-1.15%) |
Mar 13, 2018 | 52.43 | 52.69 | 51.98 | 52.15 | 1,040,815 | -0.19(-0.35%) |
Mar 12, 2018 | 53.33 | 53.33 | 52.08 | 52.34 | 1,160,402 | -1.03(-1.93%) |
Mar 09, 2018 | 53.16 | 53.40 | 52.47 | 53.37 | 1,390,655 | +0.75(+1.42%) |
Mar 08, 2018 | 52.96 | 53.07 | 52.02 | 52.62 | 1,282,332 | -0.19(-0.35%) |
Mar 07, 2018 | 52.85 | 52.81 | 1,107,826 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.96 | 52.57 | 51.68 | 52.52 | 845,706 | +0.80(+1.55%) |
Mar 05, 2018 | 50.79 | 51.81 | 50.36 | 51.72 | 1,557,994 | +0.58(+1.14%) |
Mar 02, 2018 | 49.54 | 51.24 | 49.31 | 51.14 | 1,725,521 | +1.08(+2.17%) |