Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.32 | 51.56 | 51.00 | 51.04 | 319,019 | -0.30(-0.58%) |
May 30, 2018 | 51.11 | 51.63 | 50.80 | 51.34 | 491,318 | +2.94(+6.07%) |
May 29, 2018 | 48.15 | 48.60 | 48.15 | 48.40 | 346,663 | +0.16(+0.33%) |
May 25, 2018 | 48.24 | 48.24 | 48.24 | 0 | +0.32(+0.67%) | |
May 24, 2018 | 48.40 | 48.64 | 47.60 | 47.92 | 809,127 | -1.28(-2.60%) |
May 23, 2018 | 49.02 | 49.27 | 48.95 | 49.20 | 335,486 | -0.56(-1.13%) |
May 22, 2018 | 49.98 | 50.10 | 49.75 | 49.76 | 254,042 | -0.15(-0.29%) |
May 21, 2018 | 50.14 | 50.27 | 49.89 | 49.91 | 279,058 | -1.27(-2.47%) |
May 18, 2018 | 51.64 | 51.64 | 51.16 | 51.17 | 436,651 | -1.33(-2.53%) |
May 17, 2018 | 52.41 | 52.69 | 52.32 | 52.50 | 67,225 | +0.32(+0.61%) |
May 16, 2018 | 51.64 | 52.26 | 51.64 | 52.18 | 128,598 | +0.17(+0.33%) |
May 15, 2018 | 52.00 | 52.26 | 51.92 | 52.01 | 203,722 | -0.25(-0.48%) |
May 14, 2018 | 52.55 | 52.64 | 52.22 | 52.26 | 173,189 | -0.39(-0.74%) |
May 11, 2018 | 52.60 | 52.93 | 52.60 | 52.65 | 314,026 | +0.50(+0.96%) |
May 10, 2018 | 51.79 | 52.42 | 51.79 | 52.15 | 543,910 | -1.00(-1.88%) |
May 09, 2018 | 52.87 | 53.25 | 52.60 | 53.15 | 471,712 | -1.27(-2.33%) |
May 08, 2018 | 53.95 | 54.48 | 53.65 | 54.42 | 477,195 | +0.90(+1.67%) |
May 07, 2018 | 53.20 | 53.64 | 53.09 | 53.52 | 192,650 | +0.12(+0.22%) |
May 04, 2018 | 52.27 | 53.42 | 52.27 | 53.41 | 187,805 | +0.84(+1.60%) |
May 03, 2018 | 52.15 | 52.60 | 52.02 | 52.57 | 167,448 | +0.55(+1.06%) |
May 02, 2018 | 52.12 | 52.90 | 52.01 | 52.02 | 297,732 | -0.98(-1.85%) |
May 01, 2018 | 52.50 | 53.00 | 52.26 | 53.00 | 283,120 | +0.52(+0.99%) |
Apr 30, 2018 | 52.50 | 52.72 | 52.38 | 52.48 | 121,516 | +0.05(+0.10%) |
Apr 27, 2018 | 52.85 | 53.00 | 52.32 | 52.43 | 402,815 | +0.87(+1.69%) |
Apr 26, 2018 | 51.27 | 51.56 | 50.70 | 51.56 | 776,596 | -1.29(-2.44%) |
Apr 25, 2018 | 53.02 | 53.24 | 52.40 | 52.85 | 451,444 | +0.83(+1.60%) |
Apr 24, 2018 | 53.21 | 53.25 | 51.68 | 52.02 | 574,309 | -1.43(-2.68%) |
Apr 23, 2018 | 53.62 | 53.65 | 53.05 | 53.45 | 315,125 | +0.18(+0.34%) |
Apr 20, 2018 | 53.40 | 53.40 | 52.72 | 53.27 | 621,432 | +2.07(+4.04%) |
Apr 19, 2018 | 51.25 | 51.38 | 50.77 | 51.20 | 245,353 | -0.61(-1.18%) |
Apr 18, 2018 | 51.68 | 51.90 | 51.50 | 51.81 | 219,200 | +0.13(+0.26%) |
Apr 17, 2018 | 51.76 | 52.02 | 51.51 | 51.68 | 1,810,832 | -0.17(-0.34%) |
Apr 16, 2018 | 52.48 | 52.48 | 51.65 | 51.85 | 373,991 | -0.58(-1.11%) |
Apr 13, 2018 | 52.67 | 52.90 | 52.29 | 52.43 | 190,294 | -0.35(-0.66%) |
Apr 12, 2018 | 52.59 | 52.86 | 52.35 | 52.78 | 259,290 | +0.54(+1.03%) |
Apr 11, 2018 | 52.40 | 52.52 | 52.04 | 52.24 | 267,703 | -0.49(-0.93%) |
Apr 10, 2018 | 52.75 | 52.83 | 52.30 | 52.73 | 545,083 | -0.18(-0.34%) |
Apr 09, 2018 | 52.73 | 53.50 | 52.73 | 52.91 | 258,075 | +1.13(+2.18%) |
Apr 06, 2018 | 52.73 | 52.99 | 51.30 | 51.78 | 529,390 | -1.25(-2.36%) |
Apr 05, 2018 | 53.17 | 53.45 | 53.00 | 53.03 | 311,898 | -0.60(-1.12%) |
Apr 04, 2018 | 53.18 | 53.68 | 52.61 | 53.63 | 479,003 | -1.16(-2.12%) |
Apr 03, 2018 | 54.46 | 54.83 | 54.22 | 54.79 | 178,380 | -0.32(-0.58%) |
Apr 02, 2018 | 55.98 | 55.98 | 54.75 | 55.11 | 403,152 | -0.40(-0.72%) |
Mar 29, 2018 | 55.51 | 55.51 | 55.51 | 0 | +1.10(+2.02%) | |
Mar 28, 2018 | 54.75 | 55.18 | 54.21 | 54.41 | 277,573 | -0.94(-1.70%) |
Mar 27, 2018 | 56.56 | 56.92 | 55.12 | 55.35 | 367,952 | -1.65(-2.89%) |
Mar 26, 2018 | 56.28 | 57.08 | 56.03 | 57.00 | 260,488 | +0.75(+1.33%) |
Mar 23, 2018 | 56.61 | 57.05 | 56.18 | 56.25 | 239,394 | -0.25(-0.44%) |
Mar 22, 2018 | 57.78 | 57.78 | 56.46 | 56.50 | 261,276 | -0.52(-0.91%) |
Mar 21, 2018 | 57.16 | 57.32 | 56.88 | 57.02 | 179,354 | -0.02(-0.04%) |
Mar 20, 2018 | 56.32 | 57.16 | 56.32 | 57.05 | 196,571 | +0.65(+1.14%) |
Mar 19, 2018 | 56.55 | 57.00 | 56.30 | 56.40 | 611,557 | -1.31(-2.27%) |
Mar 16, 2018 | 57.25 | 57.95 | 57.25 | 57.71 | 133,580 | -0.19(-0.33%) |
Mar 15, 2018 | 57.44 | 57.96 | 57.40 | 57.90 | 566,291 | +1.40(+2.48%) |
Mar 14, 2018 | 57.10 | 57.10 | 56.48 | 56.50 | 108,869 | -0.14(-0.25%) |
Mar 13, 2018 | 57.45 | 57.45 | 56.34 | 56.64 | 218,282 | +0.04(+0.07%) |
Mar 12, 2018 | 56.91 | 57.23 | 56.47 | 56.60 | 386,240 | -0.70(-1.22%) |
Mar 09, 2018 | 56.65 | 57.35 | 56.58 | 57.30 | 265,521 | +0.45(+0.79%) |
Mar 08, 2018 | 57.00 | 57.04 | 56.51 | 56.85 | 252,077 | +1.40(+2.52%) |
Mar 07, 2018 | 55.02 | 55.47 | 54.60 | 55.45 | 479,728 | -1.07(-1.89%) |
Mar 06, 2018 | 56.28 | 56.52 | 56.05 | 56.52 | 171,421 | +1.04(+1.87%) |
Mar 05, 2018 | 54.60 | 55.53 | 54.45 | 55.48 | 272,752 | -1.96(-3.40%) |
Mar 02, 2018 | 56.25 | 57.46 | 56.20 | 57.44 | 321,710 | +2.14(+3.86%) |