Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.08 | 55.14 | 54.46 | 54.82 | 1,017,902 | -0.06(-0.10%) |
May 30, 2018 | 54.59 | 54.89 | 54.11 | 54.88 | 509,796 | +0.66(+1.21%) |
May 29, 2018 | 54.85 | 55.03 | 54.05 | 54.22 | 683,663 | -1.18(-2.12%) |
May 25, 2018 | 55.39 | 55.39 | 55.39 | 0 | -0.35(-0.62%) | |
May 24, 2018 | 56.05 | 56.05 | 55.39 | 55.74 | 408,707 | -0.40(-0.72%) |
May 23, 2018 | 55.83 | 56.26 | 55.47 | 56.15 | 519,340 | -0.16(-0.28%) |
May 22, 2018 | 56.00 | 56.68 | 56.00 | 56.30 | 668,244 | +0.52(+0.94%) |
May 21, 2018 | 55.86 | 55.95 | 55.71 | 55.78 | 142,441 | +0.23(+0.42%) |
May 18, 2018 | 55.97 | 55.97 | 55.40 | 55.54 | 246,997 | -0.64(-1.15%) |
May 17, 2018 | 55.98 | 56.21 | 55.84 | 56.19 | 303,863 | +0.10(+0.18%) |
May 16, 2018 | 55.64 | 56.12 | 55.64 | 56.09 | 243,357 | +0.42(+0.75%) |
May 15, 2018 | 55.36 | 55.82 | 55.29 | 55.67 | 510,607 | -0.25(-0.44%) |
May 14, 2018 | 55.93 | 56.22 | 55.86 | 55.92 | 353,366 | +0.13(+0.24%) |
May 11, 2018 | 55.76 | 55.88 | 55.61 | 55.78 | 302,683 | +0.07(+0.13%) |
May 10, 2018 | 55.59 | 55.86 | 55.36 | 55.71 | 418,921 | +0.59(+1.07%) |
May 09, 2018 | 54.67 | 55.25 | 54.47 | 55.13 | 439,190 | +0.68(+1.25%) |
May 08, 2018 | 54.06 | 54.45 | 53.94 | 54.45 | 479,568 | +0.31(+0.58%) |
May 07, 2018 | 54.04 | 54.34 | 53.96 | 54.13 | 258,199 | +0.12(+0.22%) |
May 04, 2018 | 53.35 | 54.18 | 53.21 | 54.01 | 302,757 | +0.37(+0.69%) |
May 03, 2018 | 53.79 | 53.95 | 53.33 | 53.65 | 512,730 | -0.16(-0.30%) |
May 02, 2018 | 53.82 | 54.09 | 53.69 | 53.81 | 374,064 | -0.01(-0.01%) |
May 01, 2018 | 53.66 | 53.93 | 53.31 | 53.82 | 416,761 | +0.04(+0.07%) |
Apr 30, 2018 | 53.77 | 54.16 | 53.77 | 53.78 | 565,116 | +0.13(+0.25%) |
Apr 27, 2018 | 53.25 | 53.75 | 53.25 | 53.65 | 529,968 | +0.45(+0.84%) |
Apr 26, 2018 | 52.92 | 53.43 | 52.92 | 53.20 | 1,307,451 | +0.28(+0.53%) |
Apr 25, 2018 | 52.64 | 53.02 | 52.39 | 52.92 | 584,589 | +0.15(+0.29%) |
Apr 24, 2018 | 52.57 | 53.02 | 52.56 | 52.76 | 628,854 | +0.36(+0.68%) |
Apr 23, 2018 | 52.36 | 52.55 | 52.29 | 52.41 | 491,506 | -0.03(-0.07%) |
Apr 20, 2018 | 52.55 | 52.75 | 52.39 | 52.44 | 988,684 | -0.05(-0.09%) |
Apr 19, 2018 | 52.76 | 52.81 | 52.35 | 52.49 | 432,793 | -0.13(-0.24%) |
Apr 18, 2018 | 52.86 | 53.04 | 52.62 | 52.62 | 355,013 | -0.22(-0.41%) |
Apr 17, 2018 | 53.18 | 53.18 | 52.79 | 52.83 | 476,947 | -0.13(-0.25%) |
Apr 16, 2018 | 53.00 | 53.01 | 52.65 | 52.97 | 395,616 | +0.29(+0.56%) |
Apr 13, 2018 | 53.13 | 53.19 | 52.56 | 52.67 | 494,608 | -0.16(-0.30%) |
Apr 12, 2018 | 52.81 | 52.97 | 52.59 | 52.83 | 477,274 | +0.01(+0.03%) |
Apr 11, 2018 | 53.32 | 53.32 | 52.79 | 52.82 | 551,827 | -0.62(-1.15%) |
Apr 10, 2018 | 53.88 | 53.90 | 53.39 | 53.44 | 515,190 | +0.15(+0.29%) |
Apr 09, 2018 | 53.04 | 53.60 | 52.69 | 53.28 | 573,102 | +0.48(+0.90%) |
Apr 06, 2018 | 52.84 | 53.30 | 52.53 | 52.81 | 703,822 | -0.47(-0.88%) |
Apr 05, 2018 | 52.85 | 53.33 | 52.65 | 53.27 | 619,383 | +0.71(+1.34%) |
Apr 04, 2018 | 52.11 | 52.69 | 51.63 | 52.57 | 740,188 | +0.01(+0.01%) |
Apr 03, 2018 | 52.74 | 52.88 | 52.14 | 52.56 | 678,380 | +0.20(+0.37%) |
Apr 02, 2018 | 52.88 | 52.89 | 51.92 | 52.36 | 665,582 | -0.51(-0.97%) |
Mar 29, 2018 | 52.88 | 52.88 | 52.88 | 0 | +0.64(+1.22%) | |
Mar 28, 2018 | 52.04 | 52.75 | 51.95 | 52.24 | 608,216 | -0.12(-0.23%) |
Mar 27, 2018 | 52.97 | 52.97 | 52.14 | 52.36 | 617,328 | -0.48(-0.91%) |
Mar 26, 2018 | 53.02 | 53.23 | 52.69 | 52.84 | 583,451 | +0.20(+0.37%) |
Mar 23, 2018 | 53.27 | 53.54 | 52.50 | 52.64 | 950,060 | -0.42(-0.79%) |
Mar 22, 2018 | 53.54 | 53.79 | 52.88 | 53.06 | 880,105 | -0.87(-1.62%) |
Mar 21, 2018 | 53.34 | 54.16 | 53.34 | 53.94 | 845,034 | +0.83(+1.57%) |
Mar 20, 2018 | 52.78 | 53.20 | 52.68 | 53.11 | 604,818 | +0.37(+0.70%) |
Mar 19, 2018 | 52.79 | 53.02 | 52.48 | 52.74 | 583,300 | -0.03(-0.05%) |
Mar 16, 2018 | 52.88 | 53.18 | 52.75 | 52.76 | 545,039 | -0.08(-0.16%) |
Mar 15, 2018 | 53.13 | 53.20 | 52.76 | 52.85 | 453,288 | -0.30(-0.57%) |
Mar 14, 2018 | 53.22 | 53.41 | 53.09 | 53.15 | 564,170 | +0.24(+0.46%) |
Mar 13, 2018 | 53.60 | 53.72 | 52.86 | 52.90 | 475,602 | -0.65(-1.22%) |
Mar 12, 2018 | 53.50 | 53.72 | 53.25 | 53.55 | 379,800 | +0.06(+0.10%) |
Mar 09, 2018 | 53.41 | 53.54 | 52.95 | 53.50 | 460,507 | +0.62(+1.18%) |
Mar 08, 2018 | 52.42 | 52.99 | 52.42 | 52.88 | 653,948 | +0.50(+0.96%) |
Mar 07, 2018 | 52.51 | 51.92 | 52.37 | 402,266 | -0.17(-0.32%) | |
Mar 06, 2018 | 52.51 | 52.62 | 52.26 | 52.54 | 505,510 | +0.48(+0.93%) |
Mar 05, 2018 | 51.78 | 52.25 | 51.63 | 52.06 | 680,250 | -0.35(-0.67%) |
Mar 02, 2018 | 52.13 | 52.41 | 51.88 | 52.41 | 815,268 | -0.19(-0.36%) |