Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.30 | 53.32 | 53.28 | 53.30 | 488,442 | -0.00(-0.01%) |
May 30, 2018 | 53.33 | 53.33 | 53.28 | 53.31 | 1,135,101 | -0.07(-0.13%) |
May 29, 2018 | 53.27 | 53.39 | 53.25 | 53.38 | 499,083 | +0.15(+0.28%) |
May 25, 2018 | 53.23 | 53.23 | 53.23 | 0 | +0.04(+0.07%) | |
May 24, 2018 | 53.18 | 53.21 | 53.17 | 53.19 | 885,175 | +0.04(+0.08%) |
May 23, 2018 | 53.12 | 53.15 | 53.10 | 53.15 | 193,317 | +0.05(+0.09%) |
May 22, 2018 | 53.09 | 53.10 | 53.09 | 53.10 | 1,506,043 | +0.02(+0.04%) |
May 21, 2018 | 53.09 | 53.09 | 53.08 | 53.08 | 578,768 | -0.03(-0.05%) |
May 18, 2018 | 53.10 | 53.11 | 53.08 | 53.10 | 436,313 | +0.04(+0.07%) |
May 17, 2018 | 53.05 | 53.08 | 53.05 | 53.07 | 183,235 | +0.04(+0.07%) |
May 16, 2018 | 53.06 | 53.06 | 53.03 | 53.03 | 200,023 | -0.02(-0.03%) |
May 15, 2018 | 53.08 | 53.08 | 53.03 | 53.05 | 355,211 | -0.03(-0.05%) |
May 14, 2018 | 53.09 | 53.09 | 53.08 | 53.08 | 189,224 | -0.03(-0.05%) |
May 11, 2018 | 53.10 | 53.10 | 53.07 | 53.10 | 267,058 | +0.02(+0.03%) |
May 10, 2018 | 53.09 | 53.09 | 53.08 | 53.09 | 214,654 | +0.01(+0.02%) |
May 09, 2018 | 53.09 | 53.09 | 53.07 | 53.08 | 123,000 | -0.04(-0.07%) |
May 08, 2018 | 53.11 | 53.11 | 53.09 | 53.11 | 402,233 | +0.00(+0.00%) |
May 07, 2018 | 53.12 | 53.12 | 53.10 | 53.11 | 3,787,601 | +0.00(+0.00%) |
May 04, 2018 | 53.14 | 53.14 | 53.10 | 53.11 | 115,979 | +0.00(+0.00%) |
May 03, 2018 | 53.11 | 53.13 | 53.11 | 53.11 | 232,988 | +0.02(+0.04%) |
May 02, 2018 | 53.09 | 53.10 | 53.07 | 53.09 | 128,706 | +0.01(+0.03%) |
May 01, 2018 | 53.09 | 53.09 | 53.07 | 53.08 | 206,387 | -0.03(-0.05%) |
Apr 30, 2018 | 53.11 | 53.11 | 53.09 | 53.10 | 194,149 | -0.01(-0.02%) |
Apr 27, 2018 | 53.09 | 53.11 | 53.09 | 53.11 | 186,445 | +0.02(+0.03%) |
Apr 26, 2018 | 53.11 | 53.11 | 53.08 | 53.09 | 176,578 | +0.03(+0.05%) |
Apr 25, 2018 | 53.09 | 53.09 | 53.07 | 53.07 | 191,304 | -0.02(-0.03%) |
Apr 24, 2018 | 53.07 | 53.09 | 53.05 | 53.09 | 202,492 | +0.02(+0.03%) |
Apr 23, 2018 | 53.06 | 53.09 | 53.06 | 53.07 | 154,625 | -0.02(-0.03%) |
Apr 20, 2018 | 53.10 | 53.10 | 53.08 | 53.09 | 155,833 | -0.01(-0.02%) |
Apr 19, 2018 | 53.10 | 53.11 | 53.08 | 53.09 | 248,541 | -0.01(-0.02%) |
Apr 18, 2018 | 53.10 | 53.12 | 53.09 | 53.10 | 137,147 | -0.04(-0.07%) |
Apr 17, 2018 | 53.15 | 53.16 | 53.12 | 53.14 | 106,250 | +0.00(+0.00%) |
Apr 16, 2018 | 53.13 | 53.16 | 53.12 | 53.14 | 303,092 | -0.03(-0.05%) |
Apr 13, 2018 | 53.16 | 53.17 | 53.13 | 53.17 | 278,224 | +0.00(+0.01%) |
Apr 12, 2018 | 53.17 | 53.21 | 53.14 | 53.16 | 330,111 | -0.01(-0.03%) |
Apr 11, 2018 | 53.20 | 53.22 | 53.17 | 53.17 | 381,566 | -0.02(-0.03%) |
Apr 10, 2018 | 53.19 | 53.20 | 53.17 | 53.19 | 326,305 | -0.01(-0.02%) |
Apr 09, 2018 | 53.18 | 53.22 | 53.18 | 53.20 | 123,369 | -0.03(-0.05%) |
Apr 06, 2018 | 53.19 | 53.23 | 53.18 | 53.23 | 1,029,444 | +0.08(+0.15%) |
Apr 05, 2018 | 53.16 | 53.20 | 53.15 | 53.15 | 1,024,298 | -0.05(-0.10%) |
Apr 04, 2018 | 53.22 | 53.22 | 53.18 | 53.20 | 324,653 | +0.01(+0.02%) |
Apr 03, 2018 | 53.20 | 53.22 | 53.18 | 53.19 | 131,907 | -0.04(-0.07%) |
Apr 02, 2018 | 53.21 | 53.25 | 53.19 | 53.23 | 509,136 | +0.03(+0.06%) |
Mar 29, 2018 | 53.19 | 53.19 | 53.19 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 53.21 | 53.22 | 53.18 | 53.18 | 212,860 | -0.02(-0.03%) |
Mar 27, 2018 | 53.15 | 53.22 | 53.15 | 53.20 | 338,140 | +0.05(+0.10%) |
Mar 26, 2018 | 53.16 | 53.18 | 53.13 | 53.15 | 356,883 | -0.04(-0.07%) |
Mar 23, 2018 | 53.16 | 53.19 | 53.14 | 53.18 | 216,472 | +0.04(+0.08%) |
Mar 22, 2018 | 53.13 | 53.16 | 53.13 | 53.14 | 281,639 | +0.01(+0.02%) |
Mar 21, 2018 | 53.07 | 53.13 | 53.07 | 53.13 | 274,157 | +0.04(+0.08%) |
Mar 20, 2018 | 53.10 | 53.14 | 53.08 | 53.09 | 158,014 | -0.04(-0.07%) |
Mar 19, 2018 | 53.12 | 53.14 | 53.11 | 53.12 | 109,244 | -0.02(-0.03%) |
Mar 16, 2018 | 53.15 | 53.18 | 53.10 | 53.14 | 342,361 | -0.01(-0.02%) |
Mar 15, 2018 | 53.16 | 53.18 | 53.11 | 53.15 | 403,156 | +0.00(+0.00%) |
Mar 14, 2018 | 53.13 | 53.17 | 53.10 | 53.15 | 213,215 | +0.01(+0.02%) |
Mar 13, 2018 | 53.13 | 53.15 | 53.13 | 53.14 | 163,257 | +0.01(+0.03%) |
Mar 12, 2018 | 53.11 | 53.15 | 53.10 | 53.13 | 179,917 | +0.01(+0.02%) |
Mar 09, 2018 | 53.10 | 53.13 | 53.10 | 53.11 | 212,734 | -0.00(-0.01%) |
Mar 08, 2018 | 53.12 | 53.14 | 53.10 | 53.12 | 227,965 | -0.01(-0.02%) |
Mar 07, 2018 | 53.14 | 53.14 | 53.11 | 53.13 | 213,814 | -0.00(-0.01%) |
Mar 06, 2018 | 53.12 | 53.15 | 53.12 | 53.13 | 186,428 | +0.00(+0.00%) |
Mar 05, 2018 | 53.15 | 53.15 | 53.11 | 53.13 | 247,627 | +0.02(+0.03%) |
Mar 02, 2018 | 53.14 | 53.16 | 53.11 | 53.11 | 389,213 | -0.02(-0.03%) |