Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.26 | 54.56 | 53.18 | 53.20 | 1,309,949 | -1.20(-2.20%) |
May 30, 2018 | 55.13 | 55.16 | 54.35 | 54.40 | 992,636 | -0.36(-0.66%) |
May 29, 2018 | 55.78 | 56.06 | 54.47 | 54.75 | 1,095,083 | -1.67(-2.96%) |
May 25, 2018 | 56.43 | 56.43 | 56.43 | 0 | +0.43(+0.76%) | |
May 24, 2018 | 55.78 | 56.06 | 55.07 | 56.00 | 668,061 | +0.28(+0.51%) |
May 23, 2018 | 55.67 | 55.87 | 54.93 | 55.72 | 678,871 | -0.38(-0.67%) |
May 22, 2018 | 56.91 | 57.27 | 56.03 | 56.09 | 659,299 | -0.83(-1.45%) |
May 21, 2018 | 56.78 | 57.52 | 56.46 | 56.92 | 727,819 | +0.70(+1.25%) |
May 18, 2018 | 55.37 | 56.96 | 55.19 | 56.22 | 1,185,498 | +0.65(+1.17%) |
May 17, 2018 | 54.54 | 55.75 | 54.54 | 55.57 | 1,066,481 | +1.13(+2.07%) |
May 16, 2018 | 53.68 | 54.81 | 53.53 | 54.44 | 726,620 | +0.76(+1.42%) |
May 15, 2018 | 53.33 | 54.10 | 53.27 | 53.68 | 1,025,426 | -0.12(-0.22%) |
May 14, 2018 | 53.73 | 54.13 | 53.40 | 53.79 | 977,856 | +0.09(+0.17%) |
May 11, 2018 | 53.73 | 54.23 | 53.30 | 53.70 | 816,996 | -0.13(-0.25%) |
May 10, 2018 | 52.99 | 54.11 | 52.94 | 53.83 | 910,296 | +0.88(+1.67%) |
May 09, 2018 | 52.87 | 53.14 | 52.29 | 52.95 | 724,682 | +0.36(+0.68%) |
May 08, 2018 | 51.47 | 53.41 | 51.31 | 52.59 | 1,283,154 | +1.12(+2.17%) |
May 07, 2018 | 50.49 | 51.71 | 50.31 | 51.47 | 738,515 | +1.24(+2.48%) |
May 04, 2018 | 49.43 | 50.48 | 49.29 | 50.23 | 802,131 | +0.66(+1.33%) |
May 03, 2018 | 49.39 | 49.67 | 48.50 | 49.57 | 1,398,700 | +0.14(+0.29%) |
May 02, 2018 | 50.79 | 50.87 | 49.07 | 49.43 | 1,940,040 | -1.63(-3.19%) |
May 01, 2018 | 52.99 | 53.19 | 50.56 | 51.06 | 1,835,816 | -1.25(-2.39%) |
Apr 30, 2018 | 52.93 | 53.43 | 52.28 | 52.31 | 1,388,143 | -0.63(-1.18%) |
Apr 27, 2018 | 52.31 | 52.94 | 52.21 | 52.93 | 1,032,998 | +0.63(+1.21%) |
Apr 26, 2018 | 52.99 | 53.15 | 51.69 | 52.30 | 603,596 | -0.75(-1.42%) |
Apr 25, 2018 | 52.32 | 53.53 | 51.89 | 53.05 | 855,313 | +0.29(+0.55%) |
Apr 24, 2018 | 55.90 | 56.18 | 52.31 | 52.76 | 1,082,245 | -2.56(-4.63%) |
Apr 23, 2018 | 55.55 | 55.75 | 55.10 | 55.32 | 624,765 | -0.01(-0.02%) |
Apr 20, 2018 | 55.84 | 56.05 | 54.98 | 55.33 | 641,401 | -0.54(-0.97%) |
Apr 19, 2018 | 55.81 | 56.06 | 55.29 | 55.87 | 919,051 | +0.08(+0.15%) |
Apr 18, 2018 | 55.60 | 56.27 | 55.27 | 55.79 | 664,316 | +0.46(+0.83%) |
Apr 17, 2018 | 55.15 | 55.74 | 54.95 | 55.33 | 505,164 | +0.66(+1.21%) |
Apr 16, 2018 | 54.95 | 55.04 | 54.43 | 54.67 | 914,099 | +0.02(+0.05%) |
Apr 13, 2018 | 54.64 | 55.04 | 54.08 | 54.64 | 651,093 | +0.43(+0.78%) |
Apr 12, 2018 | 53.58 | 54.67 | 53.56 | 54.22 | 771,896 | +0.81(+1.52%) |
Apr 11, 2018 | 54.34 | 54.34 | 53.27 | 53.41 | 559,269 | -1.19(-2.19%) |
Apr 10, 2018 | 54.09 | 54.90 | 53.83 | 54.60 | 818,581 | +1.19(+2.23%) |
Apr 09, 2018 | 54.23 | 54.40 | 53.37 | 53.41 | 608,858 | -0.63(-1.17%) |
Apr 06, 2018 | 54.63 | 54.86 | 53.31 | 54.04 | 664,450 | -1.24(-2.23%) |
Apr 05, 2018 | 54.78 | 55.72 | 54.78 | 55.28 | 854,172 | +0.63(+1.16%) |
Apr 04, 2018 | 53.00 | 54.98 | 52.42 | 54.64 | 1,503,411 | +0.21(+0.38%) |
Apr 03, 2018 | 54.09 | 54.54 | 53.55 | 54.44 | 834,441 | +0.60(+1.12%) |
Apr 02, 2018 | 54.57 | 54.57 | 53.28 | 53.83 | 728,779 | -0.28(-0.52%) |
Mar 29, 2018 | 54.12 | 54.12 | 54.12 | 0 | +0.62(+1.15%) | |
Mar 28, 2018 | 53.28 | 54.18 | 52.97 | 53.50 | 974,892 | +0.23(+0.42%) |
Mar 27, 2018 | 53.62 | 54.00 | 52.91 | 53.28 | 1,184,487 | -0.05(-0.09%) |
Mar 26, 2018 | 52.62 | 53.39 | 51.97 | 53.33 | 736,581 | +1.40(+2.70%) |
Mar 23, 2018 | 52.51 | 53.08 | 51.85 | 51.92 | 637,476 | -0.55(-1.05%) |
Mar 22, 2018 | 54.49 | 54.59 | 52.44 | 52.47 | 718,614 | -2.50(-4.54%) |
Mar 21, 2018 | 55.28 | 55.56 | 54.81 | 54.97 | 583,157 | -0.44(-0.80%) |
Mar 20, 2018 | 54.84 | 56.03 | 54.84 | 55.41 | 641,300 | +0.59(+1.08%) |
Mar 19, 2018 | 56.02 | 56.04 | 54.47 | 54.82 | 533,406 | -1.48(-2.62%) |
Mar 16, 2018 | 56.40 | 56.97 | 56.17 | 56.30 | 724,880 | +0.01(+0.01%) |
Mar 15, 2018 | 56.22 | 56.49 | 55.85 | 56.29 | 463,773 | +0.34(+0.61%) |
Mar 14, 2018 | 56.47 | 56.65 | 55.80 | 55.95 | 658,927 | -0.50(-0.89%) |
Mar 13, 2018 | 56.31 | 56.96 | 55.93 | 56.45 | 601,414 | +0.51(+0.91%) |
Mar 12, 2018 | 56.78 | 57.29 | 55.65 | 55.94 | 701,814 | -0.87(-1.53%) |
Mar 09, 2018 | 55.49 | 57.30 | 55.49 | 56.81 | 699,183 | +1.71(+3.11%) |
Mar 08, 2018 | 54.69 | 55.21 | 54.28 | 55.09 | 618,307 | +0.63(+1.15%) |
Mar 07, 2018 | 53.97 | 54.47 | 770,445 | -0.82(-1.48%) | ||
Mar 06, 2018 | 54.54 | 55.47 | 54.20 | 55.29 | 702,713 | +0.83(+1.53%) |
Mar 05, 2018 | 53.40 | 54.71 | 53.21 | 54.45 | 640,888 | +0.70(+1.30%) |
Mar 02, 2018 | 54.23 | 54.23 | 52.37 | 53.75 | 1,575,952 | -1.34(-2.42%) |