Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 58.35 | 58.35 | 57.13 | 57.50 | 630,406 | -0.82(-1.41%) |
May 30, 2018 | 57.06 | 58.46 | 56.80 | 58.32 | 1,667,238 | +1.69(+2.99%) |
May 29, 2018 | 56.40 | 57.33 | 56.18 | 56.63 | 1,211,415 | -0.15(-0.27%) |
May 25, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.37(+0.66%) | |
May 24, 2018 | 56.28 | 56.57 | 55.83 | 56.41 | 504,922 | +0.14(+0.26%) |
May 23, 2018 | 56.31 | 56.54 | 56.09 | 56.27 | 415,165 | -0.26(-0.46%) |
May 22, 2018 | 57.09 | 57.27 | 56.52 | 56.53 | 441,727 | -0.47(-0.82%) |
May 21, 2018 | 56.64 | 57.46 | 56.44 | 57.00 | 614,688 | +0.68(+1.20%) |
May 18, 2018 | 56.45 | 56.83 | 56.30 | 56.32 | 642,262 | -0.14(-0.24%) |
May 17, 2018 | 56.21 | 56.96 | 55.98 | 56.46 | 912,323 | +0.23(+0.42%) |
May 16, 2018 | 55.04 | 56.52 | 55.03 | 56.22 | 542,454 | +1.24(+2.26%) |
May 15, 2018 | 54.74 | 55.71 | 54.46 | 54.98 | 490,291 | +0.04(+0.07%) |
May 14, 2018 | 55.06 | 55.49 | 54.81 | 54.94 | 946,177 | -0.06(-0.11%) |
May 11, 2018 | 54.61 | 55.30 | 54.40 | 55.01 | 1,978,156 | +0.42(+0.78%) |
May 10, 2018 | 54.36 | 54.89 | 54.25 | 54.58 | 511,603 | +0.24(+0.45%) |
May 09, 2018 | 54.12 | 54.70 | 53.90 | 54.34 | 1,644,330 | +0.26(+0.48%) |
May 08, 2018 | 54.06 | 54.85 | 53.89 | 54.08 | 865,816 | +0.01(+0.02%) |
May 07, 2018 | 53.93 | 54.30 | 53.57 | 54.07 | 721,143 | +0.36(+0.67%) |
May 04, 2018 | 53.10 | 54.04 | 52.76 | 53.71 | 652,380 | +0.33(+0.62%) |
May 03, 2018 | 53.75 | 53.99 | 52.47 | 53.38 | 805,403 | -0.53(-0.99%) |
May 02, 2018 | 54.15 | 54.85 | 53.84 | 53.91 | 776,019 | -0.63(-1.16%) |
May 01, 2018 | 54.03 | 54.58 | 53.67 | 54.54 | 868,329 | +0.57(+1.05%) |
Apr 30, 2018 | 53.89 | 54.33 | 53.81 | 53.97 | 862,589 | +0.37(+0.69%) |
Apr 27, 2018 | 53.53 | 54.10 | 53.16 | 53.60 | 885,113 | +0.07(+0.13%) |
Apr 26, 2018 | 54.53 | 55.23 | 53.11 | 53.53 | 1,689,902 | +1.11(+2.12%) |
Apr 25, 2018 | 51.82 | 52.75 | 51.46 | 52.42 | 1,345,256 | +0.59(+1.13%) |
Apr 24, 2018 | 53.61 | 54.26 | 51.58 | 51.83 | 970,642 | -1.33(-2.51%) |
Apr 23, 2018 | 53.51 | 53.66 | 52.84 | 53.17 | 831,595 | -0.32(-0.61%) |
Apr 20, 2018 | 53.63 | 53.81 | 53.10 | 53.49 | 856,316 | -0.14(-0.25%) |
Apr 19, 2018 | 54.91 | 55.02 | 52.45 | 53.63 | 1,667,350 | -1.60(-2.89%) |
Apr 18, 2018 | 55.56 | 56.26 | 55.16 | 55.22 | 1,907,042 | -0.34(-0.62%) |
Apr 17, 2018 | 54.85 | 55.72 | 54.68 | 55.57 | 829,180 | +1.05(+1.92%) |
Apr 16, 2018 | 54.63 | 54.85 | 54.25 | 54.52 | 391,260 | +0.28(+0.52%) |
Apr 13, 2018 | 54.24 | 54.51 | 53.80 | 54.24 | 775,460 | +0.53(+0.99%) |
Apr 12, 2018 | 53.39 | 54.00 | 53.20 | 53.71 | 843,355 | +0.41(+0.78%) |
Apr 11, 2018 | 53.00 | 53.48 | 52.75 | 53.30 | 469,196 | -0.08(-0.15%) |
Apr 10, 2018 | 53.25 | 53.70 | 52.93 | 53.38 | 378,975 | +0.79(+1.51%) |
Apr 09, 2018 | 53.09 | 53.30 | 52.49 | 52.58 | 589,323 | -0.15(-0.29%) |
Apr 06, 2018 | 53.17 | 53.74 | 52.33 | 52.74 | 390,118 | -0.89(-1.66%) |
Apr 05, 2018 | 53.13 | 53.82 | 52.99 | 53.63 | 831,679 | +0.80(+1.52%) |
Apr 04, 2018 | 51.70 | 52.94 | 51.18 | 52.83 | 772,332 | +0.57(+1.09%) |
Apr 03, 2018 | 51.74 | 52.60 | 51.64 | 52.26 | 730,527 | +0.66(+1.28%) |
Apr 02, 2018 | 53.39 | 53.41 | 50.84 | 51.60 | 1,165,665 | -1.93(-3.60%) |
Mar 29, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.90(+1.71%) | |
Mar 28, 2018 | 52.59 | 53.14 | 52.10 | 52.63 | 979,622 | -0.09(-0.17%) |
Mar 27, 2018 | 53.52 | 53.52 | 52.58 | 52.72 | 898,457 | -0.58(-1.08%) |
Mar 26, 2018 | 53.82 | 54.08 | 52.62 | 53.30 | 848,106 | +0.28(+0.53%) |
Mar 23, 2018 | 54.09 | 54.12 | 52.93 | 53.02 | 700,814 | -0.87(-1.61%) |
Mar 22, 2018 | 54.66 | 55.22 | 53.84 | 53.88 | 552,819 | -1.32(-2.38%) |
Mar 21, 2018 | 55.05 | 55.74 | 54.76 | 55.20 | 793,132 | -0.04(-0.07%) |
Mar 20, 2018 | 55.30 | 55.75 | 54.76 | 55.23 | 572,527 | -0.07(-0.13%) |
Mar 19, 2018 | 55.35 | 55.37 | 54.53 | 55.30 | 587,675 | -0.23(-0.41%) |
Mar 16, 2018 | 54.67 | 55.72 | 54.59 | 55.53 | 999,541 | +0.95(+1.73%) |
Mar 15, 2018 | 54.97 | 55.22 | 54.53 | 54.58 | 454,765 | -0.19(-0.35%) |
Mar 14, 2018 | 55.53 | 55.67 | 54.64 | 54.77 | 1,000,386 | -0.39(-0.70%) |
Mar 13, 2018 | 55.94 | 56.36 | 55.07 | 55.16 | 2,497,210 | -0.61(-1.10%) |
Mar 12, 2018 | 56.31 | 56.71 | 55.76 | 55.77 | 523,103 | -0.52(-0.93%) |
Mar 09, 2018 | 55.97 | 56.60 | 55.48 | 56.30 | 1,037,706 | +0.75(+1.35%) |
Mar 08, 2018 | 55.97 | 55.97 | 54.51 | 55.55 | 936,792 | -0.11(-0.19%) |
Mar 07, 2018 | 55.82 | 54.97 | 55.66 | 855,601 | +0.13(+0.23%) | |
Mar 06, 2018 | 55.11 | 56.03 | 54.65 | 55.53 | 1,271,081 | +0.39(+0.70%) |
Mar 05, 2018 | 55.52 | 56.49 | 54.98 | 55.14 | 1,517,822 | +0.00(+0.00%) |
Mar 02, 2018 | 54.47 | 55.27 | 53.26 | 55.14 | 1,319,020 | +0.24(+0.44%) |