Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.70 | 56.77 | 56.29 | 56.37 | 1,402,744 | -0.41(-0.72%) |
May 30, 2018 | 56.33 | 56.88 | 56.33 | 56.77 | 848,941 | +0.73(+1.31%) |
May 29, 2018 | 56.27 | 56.42 | 55.78 | 56.04 | 3,577,947 | -0.57(-1.01%) |
May 25, 2018 | 56.61 | 56.61 | 56.61 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 56.72 | 56.80 | 56.30 | 56.73 | 557,567 | -0.07(-0.13%) |
May 23, 2018 | 56.41 | 56.82 | 56.35 | 56.80 | 907,562 | +0.14(+0.26%) |
May 22, 2018 | 56.98 | 57.03 | 56.58 | 56.66 | 682,961 | -0.19(-0.33%) |
May 21, 2018 | 56.77 | 56.98 | 56.70 | 56.85 | 560,520 | +0.40(+0.70%) |
May 18, 2018 | 56.51 | 56.60 | 56.37 | 56.45 | 536,806 | -0.13(-0.22%) |
May 17, 2018 | 56.51 | 56.80 | 56.39 | 56.58 | 802,197 | +0.01(+0.02%) |
May 16, 2018 | 56.31 | 56.68 | 56.29 | 56.57 | 771,815 | +0.28(+0.50%) |
May 15, 2018 | 56.33 | 56.43 | 56.10 | 56.29 | 786,701 | -0.35(-0.62%) |
May 14, 2018 | 56.73 | 56.89 | 56.53 | 56.64 | 612,407 | +0.02(+0.03%) |
May 11, 2018 | 56.52 | 56.72 | 56.40 | 56.62 | 1,152,910 | +0.13(+0.22%) |
May 10, 2018 | 56.18 | 56.58 | 56.13 | 56.49 | 876,340 | +0.50(+0.89%) |
May 09, 2018 | 55.65 | 56.08 | 55.52 | 56.00 | 628,271 | +0.51(+0.91%) |
May 08, 2018 | 55.42 | 55.56 | 55.16 | 55.49 | 864,008 | +0.02(+0.03%) |
May 07, 2018 | 55.44 | 55.69 | 55.31 | 55.47 | 615,437 | +0.24(+0.44%) |
May 04, 2018 | 54.32 | 55.39 | 54.24 | 55.23 | 1,716,314 | +0.71(+1.31%) |
May 03, 2018 | 54.45 | 54.66 | 53.81 | 54.51 | 1,067,500 | -0.14(-0.25%) |
May 02, 2018 | 54.94 | 55.14 | 54.58 | 54.65 | 584,721 | -0.31(-0.56%) |
May 01, 2018 | 54.73 | 54.98 | 54.39 | 54.96 | 675,217 | +0.13(+0.23%) |
Apr 30, 2018 | 55.43 | 55.54 | 54.83 | 54.83 | 741,740 | -0.45(-0.82%) |
Apr 27, 2018 | 55.40 | 55.42 | 55.06 | 55.28 | 479,767 | +0.02(+0.03%) |
Apr 26, 2018 | 54.97 | 55.44 | 54.87 | 55.26 | 528,299 | +0.53(+0.97%) |
Apr 25, 2018 | 54.65 | 54.84 | 54.21 | 54.73 | 648,528 | +0.08(+0.15%) |
Apr 24, 2018 | 55.59 | 55.64 | 54.31 | 54.65 | 888,757 | -0.69(-1.24%) |
Apr 23, 2018 | 55.50 | 55.62 | 55.08 | 55.34 | 1,562,985 | -0.03(-0.05%) |
Apr 20, 2018 | 55.81 | 55.90 | 55.17 | 55.36 | 627,713 | -0.45(-0.81%) |
Apr 19, 2018 | 55.96 | 56.02 | 55.58 | 55.82 | 1,703,760 | -0.31(-0.55%) |
Apr 18, 2018 | 56.20 | 56.30 | 56.02 | 56.12 | 819,047 | +0.07(+0.13%) |
Apr 17, 2018 | 55.86 | 56.18 | 55.73 | 56.05 | 805,143 | +0.61(+1.09%) |
Apr 16, 2018 | 55.36 | 55.63 | 55.16 | 55.45 | 602,653 | +0.44(+0.81%) |
Apr 13, 2018 | 55.46 | 55.49 | 54.79 | 55.00 | 661,528 | -0.15(-0.28%) |
Apr 12, 2018 | 55.06 | 55.38 | 55.01 | 55.16 | 540,049 | +0.42(+0.78%) |
Apr 11, 2018 | 54.66 | 55.08 | 54.60 | 54.73 | 712,486 | -0.24(-0.43%) |
Apr 10, 2018 | 54.73 | 55.15 | 54.56 | 54.97 | 721,402 | +0.92(+1.71%) |
Apr 09, 2018 | 54.23 | 54.88 | 54.00 | 54.04 | 521,957 | +0.14(+0.27%) |
Apr 06, 2018 | 54.66 | 54.97 | 53.53 | 53.90 | 878,629 | -1.17(-2.12%) |
Apr 05, 2018 | 55.02 | 55.25 | 54.81 | 55.07 | 945,174 | +0.35(+0.64%) |
Apr 04, 2018 | 53.34 | 54.82 | 53.23 | 54.71 | 1,270,748 | +0.66(+1.22%) |
Apr 03, 2018 | 53.70 | 54.16 | 53.29 | 54.05 | 984,723 | +0.66(+1.24%) |
Apr 02, 2018 | 54.49 | 54.60 | 52.87 | 53.39 | 1,775,616 | -1.27(-2.32%) |
Mar 29, 2018 | 54.66 | 54.66 | 54.66 | 0 | +0.76(+1.41%) | |
Mar 28, 2018 | 54.06 | 54.43 | 53.66 | 53.90 | 2,998,489 | -0.14(-0.25%) |
Mar 27, 2018 | 55.24 | 55.27 | 53.71 | 54.04 | 985,810 | -0.98(-1.77%) |
Mar 26, 2018 | 54.40 | 55.06 | 53.86 | 55.01 | 1,038,929 | +1.42(+2.65%) |
Mar 23, 2018 | 54.81 | 55.01 | 53.53 | 53.59 | 2,419,558 | -1.15(-2.10%) |
Mar 22, 2018 | 55.63 | 55.81 | 54.70 | 54.74 | 1,188,789 | -1.38(-2.47%) |
Mar 21, 2018 | 56.18 | 56.64 | 56.07 | 56.12 | 586,919 | -0.05(-0.08%) |
Mar 20, 2018 | 56.17 | 56.29 | 56.02 | 56.17 | 587,807 | +0.08(+0.14%) |
Mar 19, 2018 | 56.62 | 56.74 | 55.69 | 56.09 | 957,385 | -0.68(-1.21%) |
Mar 16, 2018 | 56.76 | 57.04 | 56.76 | 56.77 | 1,609,497 | +0.05(+0.10%) |
Mar 15, 2018 | 56.92 | 57.02 | 56.59 | 56.72 | 505,404 | -0.08(-0.14%) |
Mar 14, 2018 | 57.31 | 57.31 | 56.70 | 56.80 | 670,447 | -0.27(-0.47%) |
Mar 13, 2018 | 57.68 | 57.81 | 56.95 | 57.07 | 559,364 | -0.37(-0.64%) |
Mar 12, 2018 | 57.57 | 57.68 | 57.34 | 57.44 | 730,412 | -0.04(-0.06%) |
Mar 09, 2018 | 56.85 | 57.48 | 56.77 | 57.48 | 593,915 | +0.95(+1.67%) |
Mar 08, 2018 | 56.48 | 56.58 | 56.20 | 56.53 | 516,991 | +0.23(+0.40%) |
Mar 07, 2018 | 56.38 | 56.30 | 769,674 | +0.03(+0.05%) | ||
Mar 06, 2018 | 56.28 | 56.31 | 55.88 | 56.28 | 580,365 | +0.22(+0.39%) |
Mar 05, 2018 | 55.15 | 56.20 | 55.13 | 56.06 | 1,177,924 | +0.65(+1.17%) |
Mar 02, 2018 | 54.68 | 55.53 | 54.49 | 55.41 | 2,600,696 | +0.33(+0.60%) |