Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.64 | 52.75 | 52.32 | 52.50 | 95,057 | -0.05(-0.10%) |
May 30, 2018 | 52.32 | 52.64 | 52.13 | 52.55 | 390,639 | +0.58(+1.11%) |
May 29, 2018 | 52.23 | 52.35 | 51.76 | 51.98 | 140,251 | -0.80(-1.52%) |
May 25, 2018 | 52.78 | 52.78 | 52.78 | 0 | -0.34(-0.64%) | |
May 24, 2018 | 53.24 | 53.24 | 52.70 | 53.12 | 134,316 | -0.16(-0.30%) |
May 23, 2018 | 53.03 | 53.28 | 52.87 | 53.28 | 109,644 | -0.43(-0.79%) |
May 22, 2018 | 53.92 | 53.98 | 53.63 | 53.70 | 82,205 | -0.13(-0.25%) |
May 21, 2018 | 53.86 | 53.93 | 53.71 | 53.84 | 117,223 | +0.45(+0.84%) |
May 18, 2018 | 53.35 | 53.43 | 53.24 | 53.39 | 126,592 | +0.00(+0.00%) |
May 17, 2018 | 53.42 | 53.55 | 53.27 | 53.39 | 159,529 | +0.03(+0.06%) |
May 16, 2018 | 53.23 | 53.49 | 53.19 | 53.35 | 127,560 | +0.18(+0.33%) |
May 15, 2018 | 53.23 | 53.33 | 52.98 | 53.18 | 150,600 | -0.53(-0.98%) |
May 14, 2018 | 53.74 | 53.86 | 53.64 | 53.70 | 162,914 | +0.19(+0.36%) |
May 11, 2018 | 53.44 | 53.68 | 53.44 | 53.51 | 132,723 | +0.24(+0.45%) |
May 10, 2018 | 53.06 | 53.28 | 53.00 | 53.27 | 77,399 | +0.63(+1.21%) |
May 09, 2018 | 52.58 | 52.71 | 52.39 | 52.63 | 155,632 | +0.31(+0.59%) |
May 08, 2018 | 52.25 | 52.38 | 52.05 | 52.33 | 80,649 | -0.05(-0.10%) |
May 07, 2018 | 52.36 | 52.54 | 52.24 | 52.38 | 100,700 | +0.08(+0.16%) |
May 04, 2018 | 51.88 | 52.42 | 51.82 | 52.29 | 130,571 | +0.08(+0.16%) |
May 03, 2018 | 52.18 | 52.27 | 51.70 | 52.21 | 152,324 | +0.15(+0.29%) |
May 02, 2018 | 52.33 | 52.50 | 52.05 | 52.06 | 177,347 | +0.05(+0.10%) |
May 01, 2018 | 51.90 | 52.09 | 51.58 | 52.01 | 111,013 | -0.17(-0.32%) |
Apr 30, 2018 | 52.41 | 52.52 | 52.17 | 52.18 | 101,206 | -0.20(-0.38%) |
Apr 27, 2018 | 52.23 | 52.42 | 52.18 | 52.38 | 75,428 | +0.03(+0.06%) |
Apr 26, 2018 | 52.27 | 52.44 | 52.13 | 52.34 | 134,348 | +0.53(+1.03%) |
Apr 25, 2018 | 51.77 | 51.95 | 51.57 | 51.81 | 153,105 | -0.20(-0.39%) |
Apr 24, 2018 | 52.48 | 52.48 | 51.84 | 52.01 | 135,921 | -0.23(-0.43%) |
Apr 23, 2018 | 52.38 | 52.43 | 52.12 | 52.23 | 517,072 | -0.16(-0.30%) |
Apr 20, 2018 | 52.61 | 52.61 | 52.28 | 52.39 | 113,627 | -0.50(-0.95%) |
Apr 19, 2018 | 53.03 | 53.05 | 52.68 | 52.89 | 147,359 | -0.26(-0.49%) |
Apr 18, 2018 | 53.13 | 53.27 | 53.05 | 53.15 | 347,697 | +0.40(+0.76%) |
Apr 17, 2018 | 52.55 | 52.88 | 52.53 | 52.75 | 124,989 | +0.31(+0.59%) |
Apr 16, 2018 | 52.51 | 52.51 | 52.29 | 52.44 | 67,128 | +0.06(+0.11%) |
Apr 13, 2018 | 52.65 | 52.65 | 52.23 | 52.38 | 60,743 | +0.00(+0.00%) |
Apr 12, 2018 | 52.38 | 52.61 | 52.30 | 52.38 | 73,840 | -0.03(-0.05%) |
Apr 11, 2018 | 52.39 | 52.68 | 52.35 | 52.41 | 286,935 | -0.28(-0.52%) |
Apr 10, 2018 | 52.60 | 52.73 | 52.33 | 52.68 | 101,802 | +0.83(+1.61%) |
Apr 09, 2018 | 51.92 | 52.22 | 51.76 | 51.85 | 64,674 | +0.22(+0.42%) |
Apr 06, 2018 | 51.63 | 111,155 | -0.55(-1.05%) | |||
Apr 05, 2018 | 52.08 | 52.33 | 52.03 | 52.18 | 205,020 | +0.18(+0.34%) |
Apr 04, 2018 | 51.02 | 52.01 | 51.00 | 52.00 | 580,511 | -0.10(-0.19%) |
Apr 03, 2018 | 51.89 | 52.11 | 51.62 | 52.10 | 156,921 | +0.65(+1.27%) |
Apr 02, 2018 | 52.25 | 52.56 | 51.22 | 51.45 | 408,040 | -0.99(-1.89%) |
Mar 29, 2018 | 52.44 | 52.44 | 52.44 | 0 | +0.79(+1.54%) | |
Mar 28, 2018 | 51.74 | 52.00 | 51.45 | 51.65 | 81,100 | +0.01(+0.02%) |
Mar 27, 2018 | 52.41 | 52.45 | 51.56 | 51.64 | 96,464 | -0.42(-0.81%) |
Mar 26, 2018 | 51.85 | 52.08 | 51.49 | 52.06 | 77,842 | +0.94(+1.84%) |
Mar 23, 2018 | 51.87 | 51.99 | 51.12 | 51.12 | 103,862 | -0.96(-1.84%) |
Mar 22, 2018 | 52.54 | 52.65 | 52.00 | 52.08 | 114,382 | -1.01(-1.91%) |
Mar 21, 2018 | 52.98 | 53.33 | 52.88 | 53.10 | 86,127 | +0.09(+0.17%) |
Mar 20, 2018 | 52.89 | 53.09 | 52.80 | 53.00 | 104,635 | +0.23(+0.44%) |
Mar 19, 2018 | 53.06 | 53.06 | 52.54 | 52.77 | 123,309 | -0.38(-0.72%) |
Mar 16, 2018 | 53.21 | 53.38 | 53.15 | 53.15 | 81,131 | -0.20(-0.38%) |
Mar 15, 2018 | 53.36 | 53.55 | 53.22 | 53.35 | 108,748 | +0.16(+0.30%) |
Mar 14, 2018 | 53.53 | 53.53 | 53.02 | 53.20 | 185,044 | +0.19(+0.36%) |
Mar 13, 2018 | 53.63 | 53.63 | 52.92 | 53.00 | 314,288 | -0.33(-0.63%) |
Mar 12, 2018 | 53.33 | 53.44 | 53.16 | 53.34 | 98,691 | +0.16(+0.30%) |
Mar 09, 2018 | 52.81 | 53.21 | 52.81 | 53.18 | 97,230 | +0.49(+0.93%) |
Mar 08, 2018 | 52.79 | 52.96 | 52.54 | 52.69 | 97,187 | +0.13(+0.25%) |
Mar 07, 2018 | 52.37 | 52.63 | 52.19 | 52.55 | 109,429 | -0.18(-0.33%) |
Mar 06, 2018 | 52.92 | 53.00 | 52.58 | 52.73 | 166,203 | +0.55(+1.05%) |
Mar 05, 2018 | 51.82 | 52.20 | 51.50 | 52.18 | 106,699 | -0.07(-0.13%) |
Mar 02, 2018 | 51.70 | 52.24 | 51.50 | 52.24 | 973,071 | +0.38(+0.72%) |