Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.71 | 53.92 | 53.71 | 53.91 | 976 | +0.07(+0.12%) |
May 29, 2018 | 53.85 | 53.85 | 53.85 | 166 | -0.29(-0.54%) | |
May 25, 2018 | 54.14 | 54.14 | 54.14 | 0 | -0.04(-0.07%) | |
May 24, 2018 | 53.78 | 54.17 | 53.78 | 54.17 | 1,431 | +0.62(+1.15%) |
May 23, 2018 | 53.92 | 53.92 | 53.56 | 53.56 | 632 | +0.03(+0.06%) |
May 22, 2018 | 53.78 | 53.78 | 53.53 | 53.53 | 23,296 | -0.23(-0.43%) |
May 21, 2018 | 53.92 | 53.92 | 53.54 | 53.76 | 1,937 | +0.20(+0.37%) |
May 18, 2018 | 53.93 | 53.96 | 53.54 | 53.56 | 3,280 | -0.24(-0.45%) |
May 17, 2018 | 54.03 | 54.11 | 53.62 | 53.81 | 4,711 | +0.23(+0.43%) |
May 16, 2018 | 53.57 | 53.67 | 53.57 | 53.57 | 1,209 | -0.54(-1.00%) |
May 15, 2018 | 53.80 | 54.13 | 53.80 | 54.12 | 4,592 | -0.14(-0.26%) |
May 14, 2018 | 53.96 | 54.31 | 53.96 | 54.26 | 2,148 | +0.16(+0.29%) |
May 11, 2018 | 54.10 | 54.10 | 54.10 | 54.10 | 606 | +0.01(+0.01%) |
May 10, 2018 | 54.09 | 54.09 | 54.09 | 54.09 | 381 | +0.13(+0.24%) |
May 09, 2018 | 54.00 | 54.00 | 53.78 | 53.96 | 964 | +0.03(+0.05%) |
May 08, 2018 | 53.80 | 53.94 | 53.55 | 53.94 | 8,075 | -0.13(-0.24%) |
May 07, 2018 | 54.07 | 54.08 | 54.05 | 54.06 | 10,978 | -0.12(-0.23%) |
May 04, 2018 | 53.81 | 54.19 | 53.81 | 54.19 | 4,216 | -0.08(-0.14%) |
May 03, 2018 | 54.33 | 54.33 | 54.12 | 54.26 | 5,115 | +0.28(+0.52%) |
May 02, 2018 | 54.32 | 54.32 | 53.99 | 53.99 | 1,208 | -0.55(-1.01%) |
May 01, 2018 | 54.34 | 54.54 | 54.34 | 54.54 | 2,418 | +0.09(+0.16%) |
Apr 30, 2018 | 54.67 | 54.67 | 54.45 | 54.45 | 1,706 | -0.23(-0.43%) |
Apr 27, 2018 | 54.49 | 54.68 | 54.49 | 54.68 | 1,282 | -0.02(-0.03%) |
Apr 26, 2018 | 54.58 | 54.70 | 54.44 | 54.70 | 3,070 | +0.22(+0.40%) |
Apr 25, 2018 | 54.62 | 54.62 | 54.47 | 54.48 | 14,701 | -0.11(-0.20%) |
Apr 24, 2018 | 54.72 | 54.72 | 54.59 | 54.59 | 886 | +0.05(+0.08%) |
Apr 23, 2018 | 54.70 | 54.70 | 54.45 | 54.54 | 3,525 | -0.25(-0.46%) |
Apr 20, 2018 | 54.65 | 54.87 | 54.54 | 54.80 | 2,822 | +0.13(+0.23%) |
Apr 19, 2018 | 54.83 | 54.83 | 54.59 | 54.67 | 1,597 | -0.01(-0.01%) |
Apr 18, 2018 | 55.05 | 55.05 | 54.67 | 54.68 | 2,230 | -0.18(-0.32%) |
Apr 17, 2018 | 54.85 | 54.85 | 54.85 | 54.85 | 643 | -0.00(-0.01%) |
Apr 13, 2018 | 54.86 | 54.86 | 54.86 | 388 | +0.09(+0.16%) | |
Apr 12, 2018 | 54.77 | 54.77 | 54.77 | 54.77 | 338 | -0.16(-0.29%) |
Apr 10, 2018 | 54.93 | 54.93 | 54.93 | 289 | +0.03(+0.05%) | |
Apr 09, 2018 | 55.19 | 55.19 | 54.82 | 54.90 | 96,210 | -0.19(-0.35%) |
Apr 06, 2018 | 54.98 | 55.09 | 54.92 | 55.09 | 14,042 | +0.22(+0.41%) |
Apr 04, 2018 | 54.87 | 54.87 | 54.87 | 149 | -0.06(-0.11%) | |
Apr 02, 2018 | 54.93 | 54.93 | 54.93 | 215 | -0.02(-0.03%) | |
Mar 29, 2018 | 54.95 | 54.95 | 54.95 | 0 | +0.19(+0.35%) | |
Mar 28, 2018 | 55.04 | 55.04 | 54.76 | 54.76 | 3,168 | -0.08(-0.14%) |
Mar 27, 2018 | 54.83 | 54.83 | 54.83 | 54.83 | 418 | -0.15(-0.27%) |
Mar 26, 2018 | 54.98 | 54.98 | 54.98 | 54.98 | 407 | +0.25(+0.45%) |
Mar 23, 2018 | 54.59 | 54.87 | 54.59 | 54.73 | 41,338 | -0.14(-0.25%) |
Mar 21, 2018 | 54.87 | 54.87 | 54.87 | 482 | +0.05(+0.09%) | |
Mar 20, 2018 | 55.12 | 55.12 | 54.82 | 54.82 | 1,995 | -0.05(-0.10%) |
Mar 19, 2018 | 55.25 | 55.34 | 54.87 | 54.87 | 9,283 | -0.30(-0.55%) |
Mar 16, 2018 | 55.17 | 55.17 | 55.17 | 55.17 | 433 | +0.08(+0.15%) |
Mar 15, 2018 | 54.93 | 55.09 | 54.93 | 55.09 | 1,195 | -0.04(-0.07%) |
Mar 14, 2018 | 55.34 | 55.09 | 55.13 | 1,942 | -0.25(-0.45%) | |
Mar 13, 2018 | 55.70 | 55.70 | 55.38 | 55.38 | 473 | +0.25(+0.45%) |
Mar 12, 2018 | 55.28 | 55.28 | 55.13 | 55.13 | 845 | -0.22(-0.40%) |
Mar 09, 2018 | 55.64 | 55.64 | 55.09 | 55.35 | 1,055 | +0.03(+0.06%) |
Mar 08, 2018 | 55.28 | 55.32 | 55.03 | 55.32 | 888 | +0.10(+0.17%) |
Mar 07, 2018 | 55.26 | 55.30 | 55.07 | 55.22 | 2,694 | -0.06(-0.11%) |
Mar 06, 2018 | 55.28 | 55.28 | 55.28 | 55.28 | 504 | -0.24(-0.43%) |
Mar 05, 2018 | 55.24 | 55.52 | 55.24 | 55.52 | 98,084 | +0.19(+0.35%) |
Mar 02, 2018 | 55.33 | 55.33 | 55.33 | 55.33 | 229 | +0.07(+0.13%) |