Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.90 | 52.92 | 52.46 | 52.56 | 1,230,059 | -0.40(-0.76%) |
May 30, 2018 | 52.44 | 53.05 | 52.44 | 52.96 | 2,591,274 | +0.64(+1.22%) |
May 29, 2018 | 52.46 | 52.47 | 52.07 | 52.32 | 1,489,675 | -0.32(-0.61%) |
May 25, 2018 | 52.64 | 52.64 | 52.64 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 52.58 | 52.71 | 52.42 | 52.66 | 1,475,306 | -0.02(-0.04%) |
May 23, 2018 | 52.26 | 52.68 | 52.21 | 52.68 | 983,084 | +0.29(+0.55%) |
May 22, 2018 | 52.66 | 52.71 | 52.35 | 52.39 | 1,081,001 | -0.25(-0.47%) |
May 21, 2018 | 52.50 | 52.67 | 52.35 | 52.64 | 1,230,574 | +0.35(+0.67%) |
May 18, 2018 | 52.22 | 52.31 | 52.18 | 52.29 | 876,215 | -0.02(-0.04%) |
May 17, 2018 | 52.41 | 52.48 | 52.20 | 52.31 | 913,127 | -0.12(-0.23%) |
May 16, 2018 | 52.35 | 52.52 | 52.30 | 52.43 | 1,144,256 | +0.08(+0.15%) |
May 15, 2018 | 52.51 | 52.51 | 52.19 | 52.35 | 1,719,924 | -0.37(-0.70%) |
May 14, 2018 | 52.88 | 52.96 | 52.61 | 52.72 | 1,677,615 | -0.11(-0.21%) |
May 11, 2018 | 52.79 | 52.91 | 52.61 | 52.83 | 1,801,642 | +0.11(+0.21%) |
May 10, 2018 | 52.42 | 52.76 | 52.35 | 52.72 | 3,885,056 | +0.51(+0.98%) |
May 09, 2018 | 52.02 | 52.29 | 51.88 | 52.21 | 1,090,114 | +0.22(+0.42%) |
May 08, 2018 | 52.05 | 52.07 | 51.74 | 51.99 | 961,454 | -0.07(-0.13%) |
May 07, 2018 | 52.21 | 52.23 | 51.94 | 52.06 | 975,014 | +0.04(+0.08%) |
May 04, 2018 | 51.29 | 52.16 | 51.27 | 52.02 | 893,329 | +0.55(+1.07%) |
May 03, 2018 | 51.28 | 51.63 | 50.92 | 51.47 | 1,567,035 | +0.02(+0.04%) |
May 02, 2018 | 51.77 | 51.99 | 51.37 | 51.45 | 1,043,814 | -0.51(-0.98%) |
May 01, 2018 | 51.94 | 51.98 | 51.52 | 51.96 | 1,399,990 | -0.08(-0.15%) |
Apr 30, 2018 | 52.50 | 52.60 | 51.98 | 52.04 | 2,186,089 | -0.32(-0.61%) |
Apr 27, 2018 | 52.30 | 52.46 | 52.21 | 52.36 | 848,983 | +0.05(+0.10%) |
Apr 26, 2018 | 52.03 | 52.45 | 51.92 | 52.31 | 872,341 | +0.45(+0.87%) |
Apr 25, 2018 | 51.77 | 51.90 | 51.49 | 51.86 | 1,170,410 | +0.00(+0.00%) |
Apr 24, 2018 | 52.51 | 52.51 | 51.54 | 51.86 | 1,490,349 | -0.45(-0.86%) |
Apr 23, 2018 | 52.33 | 52.42 | 52.09 | 52.31 | 856,963 | +0.07(+0.13%) |
Apr 20, 2018 | 52.58 | 52.75 | 52.08 | 52.24 | 1,314,802 | -0.38(-0.72%) |
Apr 19, 2018 | 52.90 | 52.90 | 52.45 | 52.62 | 1,494,837 | -0.38(-0.72%) |
Apr 18, 2018 | 53.07 | 53.16 | 52.97 | 53.00 | 1,167,295 | -0.02(-0.04%) |
Apr 17, 2018 | 52.94 | 53.12 | 52.74 | 53.02 | 1,916,816 | +0.45(+0.86%) |
Apr 16, 2018 | 52.30 | 52.73 | 52.30 | 52.57 | 2,216,370 | +0.53(+1.02%) |
Apr 13, 2018 | 52.24 | 52.28 | 51.88 | 52.04 | 1,401,927 | +0.03(+0.06%) |
Apr 12, 2018 | 52.11 | 52.30 | 51.97 | 52.01 | 1,805,299 | +0.09(+0.17%) |
Apr 11, 2018 | 51.82 | 52.20 | 51.82 | 51.92 | 2,212,036 | -0.24(-0.46%) |
Apr 10, 2018 | 52.16 | 52.34 | 51.88 | 52.16 | 1,588,252 | +0.49(+0.95%) |
Apr 09, 2018 | 51.79 | 52.26 | 51.58 | 51.67 | 936,742 | +0.18(+0.35%) |
Apr 06, 2018 | 52.04 | 52.35 | 51.24 | 51.49 | 1,953,755 | -0.90(-1.72%) |
Apr 05, 2018 | 52.30 | 52.52 | 52.10 | 52.39 | 1,363,119 | +0.25(+0.48%) |
Apr 04, 2018 | 51.01 | 52.19 | 51.01 | 52.14 | 2,437,273 | +0.53(+1.03%) |
Apr 03, 2018 | 51.19 | 51.69 | 51.06 | 51.61 | 2,120,731 | +0.55(+1.08%) |
Apr 02, 2018 | 51.86 | 52.00 | 50.66 | 51.06 | 3,450,330 | -0.87(-1.68%) |
Mar 29, 2018 | 51.93 | 51.93 | 51.93 | 0 | +0.51(+0.99%) | |
Mar 28, 2018 | 51.44 | 51.76 | 51.22 | 51.42 | 2,857,527 | +0.14(+0.27%) |
Mar 27, 2018 | 51.78 | 52.07 | 51.05 | 51.28 | 2,815,094 | -0.43(-0.83%) |
Mar 26, 2018 | 51.24 | 51.73 | 50.95 | 51.71 | 2,515,005 | +1.01(+1.99%) |
Mar 23, 2018 | 51.49 | 51.74 | 50.65 | 50.70 | 2,803,501 | -0.75(-1.46%) |
Mar 22, 2018 | 52.08 | 52.28 | 51.44 | 51.45 | 1,837,724 | -1.21(-2.30%) |
Mar 21, 2018 | 52.79 | 53.14 | 52.57 | 52.66 | 1,216,800 | -0.24(-0.45%) |
Mar 20, 2018 | 52.91 | 53.01 | 52.77 | 52.90 | 1,046,317 | +0.06(+0.11%) |
Mar 19, 2018 | 53.18 | 53.18 | 52.52 | 52.84 | 1,289,387 | -0.42(-0.79%) |
Mar 16, 2018 | 53.12 | 53.38 | 53.12 | 53.26 | 1,492,652 | +0.15(+0.28%) |
Mar 15, 2018 | 53.16 | 53.38 | 53.05 | 53.11 | 873,408 | -0.05(-0.09%) |
Mar 14, 2018 | 53.48 | 53.50 | 53.05 | 53.16 | 1,221,662 | -0.23(-0.43%) |
Mar 13, 2018 | 53.57 | 53.78 | 53.27 | 53.39 | 995,029 | -0.06(-0.11%) |
Mar 12, 2018 | 53.68 | 53.74 | 53.38 | 53.45 | 2,786,279 | -0.14(-0.26%) |
Mar 09, 2018 | 53.08 | 53.59 | 53.00 | 53.59 | 791,760 | +0.62(+1.17%) |
Mar 08, 2018 | 52.72 | 52.98 | 52.71 | 52.97 | 1,218,550 | +0.30(+0.57%) |
Mar 07, 2018 | 52.76 | 52.67 | 1,468,268 | +0.03(+0.06%) | ||
Mar 06, 2018 | 52.77 | 52.77 | 52.38 | 52.64 | 1,443,632 | +0.07(+0.13%) |
Mar 05, 2018 | 51.81 | 52.70 | 51.66 | 52.57 | 1,619,487 | +0.59(+1.14%) |
Mar 02, 2018 | 51.38 | 52.07 | 51.38 | 51.98 | 2,493,659 | +0.26(+0.50%) |