Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.06 | 55.38 | 54.68 | 55.03 | 67,145 | +0.00(+0.01%) |
May 30, 2018 | 54.37 | 55.14 | 54.37 | 55.03 | 108,968 | +0.46(+0.85%) |
May 29, 2018 | 54.50 | 54.84 | 54.16 | 54.57 | 114,658 | +0.07(+0.13%) |
May 25, 2018 | 54.50 | 54.50 | 54.50 | 0 | +0.23(+0.41%) | |
May 24, 2018 | 53.87 | 54.30 | 53.77 | 54.27 | 115,738 | +0.39(+0.73%) |
May 23, 2018 | 53.48 | 53.89 | 53.41 | 53.88 | 132,267 | +0.52(+0.98%) |
May 22, 2018 | 53.15 | 53.60 | 53.15 | 53.35 | 89,307 | +0.22(+0.41%) |
May 21, 2018 | 52.98 | 53.26 | 52.73 | 53.14 | 141,890 | +0.28(+0.54%) |
May 18, 2018 | 52.98 | 53.17 | 52.56 | 52.85 | 139,977 | +0.00(+0.00%) |
May 17, 2018 | 53.30 | 53.30 | 52.80 | 52.85 | 125,413 | -0.44(-0.83%) |
May 16, 2018 | 53.71 | 53.75 | 53.11 | 53.29 | 104,041 | -0.41(-0.77%) |
May 15, 2018 | 53.88 | 53.88 | 53.50 | 53.71 | 119,680 | -0.42(-0.77%) |
May 14, 2018 | 54.41 | 54.48 | 53.91 | 54.12 | 104,474 | -0.22(-0.40%) |
May 11, 2018 | 54.26 | 54.45 | 54.12 | 54.34 | 50,397 | +0.12(+0.23%) |
May 10, 2018 | 53.86 | 54.24 | 53.74 | 54.22 | 138,881 | +0.70(+1.30%) |
May 09, 2018 | 53.94 | 53.94 | 53.31 | 53.52 | 78,074 | -0.35(-0.65%) |
May 08, 2018 | 54.96 | 54.96 | 53.80 | 53.87 | 102,377 | -1.29(-2.33%) |
May 07, 2018 | 55.47 | 55.50 | 55.11 | 55.15 | 45,583 | -0.32(-0.57%) |
May 04, 2018 | 55.28 | 55.65 | 55.28 | 55.47 | 55,352 | +0.31(+0.57%) |
May 03, 2018 | 55.13 | 55.34 | 54.53 | 55.16 | 99,531 | +0.00(+0.01%) |
May 02, 2018 | 55.20 | 55.37 | 54.97 | 55.15 | 43,346 | -0.04(-0.07%) |
May 01, 2018 | 55.29 | 55.39 | 55.13 | 55.19 | 59,068 | -0.16(-0.28%) |
Apr 30, 2018 | 55.57 | 55.69 | 55.35 | 55.35 | 50,748 | -0.16(-0.29%) |
Apr 27, 2018 | 54.93 | 55.69 | 54.85 | 55.51 | 235,276 | +0.54(+0.99%) |
Apr 26, 2018 | 54.44 | 55.02 | 54.37 | 54.97 | 106,880 | +0.58(+1.06%) |
Apr 25, 2018 | 54.23 | 54.59 | 54.10 | 54.39 | 81,813 | +0.01(+0.02%) |
Apr 24, 2018 | 54.07 | 54.70 | 54.01 | 54.38 | 144,119 | +0.35(+0.65%) |
Apr 23, 2018 | 53.95 | 54.25 | 53.82 | 54.02 | 67,612 | +0.13(+0.24%) |
Apr 20, 2018 | 54.32 | 54.44 | 53.76 | 53.90 | 51,563 | -0.42(-0.77%) |
Apr 19, 2018 | 54.26 | 54.41 | 53.97 | 54.32 | 90,230 | -0.05(-0.09%) |
Apr 18, 2018 | 54.67 | 55.09 | 54.36 | 54.36 | 86,764 | -0.23(-0.43%) |
Apr 17, 2018 | 54.17 | 54.81 | 54.02 | 54.60 | 111,190 | +0.53(+0.98%) |
Apr 16, 2018 | 53.47 | 54.11 | 53.25 | 54.07 | 384,224 | +0.70(+1.31%) |
Apr 13, 2018 | 53.06 | 53.56 | 53.06 | 53.37 | 90,881 | +0.42(+0.79%) |
Apr 12, 2018 | 53.61 | 53.72 | 52.87 | 52.95 | 122,144 | -0.67(-1.25%) |
Apr 11, 2018 | 53.64 | 53.83 | 53.44 | 53.62 | 73,965 | -0.06(-0.11%) |
Apr 10, 2018 | 54.10 | 54.10 | 53.60 | 53.68 | 155,288 | -0.35(-0.65%) |
Apr 09, 2018 | 54.04 | 54.41 | 53.91 | 54.03 | 80,635 | +0.10(+0.18%) |
Apr 06, 2018 | 54.31 | 54.53 | 53.86 | 53.94 | 93,729 | -0.44(-0.80%) |
Apr 05, 2018 | 53.92 | 54.42 | 53.37 | 54.37 | 114,823 | +0.45(+0.83%) |
Apr 04, 2018 | 53.73 | 54.06 | 53.44 | 53.92 | 116,428 | +0.10(+0.18%) |
Apr 03, 2018 | 53.60 | 54.05 | 53.45 | 53.83 | 129,941 | +0.25(+0.47%) |
Apr 02, 2018 | 54.09 | 54.35 | 53.25 | 53.57 | 215,191 | -0.51(-0.95%) |
Mar 29, 2018 | 54.09 | 54.09 | 54.09 | 0 | +0.29(+0.54%) | |
Mar 28, 2018 | 53.80 | 54.03 | 53.43 | 53.80 | 280,994 | +0.07(+0.13%) |
Mar 27, 2018 | 53.07 | 54.23 | 52.95 | 53.73 | 154,909 | +0.74(+1.40%) |
Mar 26, 2018 | 52.62 | 53.07 | 52.56 | 52.98 | 279,083 | +0.55(+1.04%) |
Mar 23, 2018 | 53.21 | 53.64 | 52.34 | 52.44 | 196,116 | -0.71(-1.34%) |
Mar 22, 2018 | 52.97 | 54.03 | 52.92 | 53.15 | 198,817 | +0.21(+0.39%) |
Mar 21, 2018 | 53.17 | 53.58 | 52.85 | 52.94 | 147,451 | -0.19(-0.36%) |
Mar 20, 2018 | 53.41 | 53.60 | 53.01 | 53.14 | 143,820 | -0.27(-0.50%) |
Mar 19, 2018 | 53.73 | 54.03 | 53.10 | 53.41 | 245,974 | -0.32(-0.60%) |
Mar 16, 2018 | 53.19 | 53.82 | 53.19 | 53.73 | 140,792 | +0.53(+1.01%) |
Mar 15, 2018 | 53.23 | 53.67 | 52.91 | 53.20 | 220,529 | -0.06(-0.11%) |
Mar 14, 2018 | 52.84 | 53.41 | 52.84 | 53.26 | 142,352 | +0.50(+0.94%) |
Mar 13, 2018 | 52.74 | 53.07 | 52.40 | 52.76 | 152,940 | +0.11(+0.21%) |
Mar 12, 2018 | 52.35 | 52.70 | 52.35 | 52.65 | 82,484 | +0.25(+0.47%) |
Mar 09, 2018 | 52.19 | 52.40 | 52.04 | 52.40 | 61,487 | +0.18(+0.35%) |
Mar 08, 2018 | 51.98 | 52.31 | 51.98 | 52.22 | 33,952 | +0.35(+0.67%) |
Mar 07, 2018 | 51.75 | 51.87 | 62,152 | -0.32(-0.61%) | ||
Mar 06, 2018 | 52.82 | 52.82 | 52.13 | 52.19 | 70,780 | -0.66(-1.24%) |
Mar 05, 2018 | 51.72 | 52.95 | 51.72 | 52.85 | 104,419 | +1.01(+1.95%) |
Mar 02, 2018 | 51.88 | 52.34 | 51.53 | 51.84 | 81,598 | -0.18(-0.35%) |