Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.37 | 55.51 | 54.93 | 55.13 | 5,791,226 | -0.39(-0.69%) |
May 30, 2018 | 55.21 | 55.90 | 54.99 | 55.52 | 3,543,084 | +0.42(+0.76%) |
May 29, 2018 | 54.86 | 55.42 | 54.72 | 55.10 | 3,738,484 | -0.09(-0.16%) |
May 25, 2018 | 55.18 | 55.18 | 55.18 | 0 | -0.06(-0.11%) | |
May 24, 2018 | 55.48 | 55.64 | 54.87 | 55.24 | 2,501,609 | -0.25(-0.45%) |
May 23, 2018 | 54.64 | 55.55 | 54.56 | 55.49 | 2,825,947 | +0.86(+1.57%) |
May 22, 2018 | 54.62 | 54.80 | 54.39 | 54.63 | 3,074,014 | -0.04(-0.08%) |
May 21, 2018 | 54.39 | 54.83 | 53.75 | 54.68 | 3,359,798 | +0.50(+0.92%) |
May 18, 2018 | 54.23 | 54.40 | 53.77 | 54.18 | 2,785,560 | -0.03(-0.06%) |
May 17, 2018 | 54.43 | 54.58 | 54.05 | 54.21 | 3,296,213 | -0.10(-0.19%) |
May 16, 2018 | 55.21 | 55.21 | 54.21 | 54.32 | 3,357,301 | -0.70(-1.28%) |
May 15, 2018 | 55.49 | 55.50 | 54.74 | 55.02 | 4,329,604 | -0.85(-1.52%) |
May 14, 2018 | 56.12 | 56.18 | 55.46 | 55.87 | 3,382,587 | -0.10(-0.18%) |
May 11, 2018 | 56.29 | 56.31 | 55.89 | 55.97 | 2,625,995 | -0.22(-0.40%) |
May 10, 2018 | 56.04 | 56.26 | 55.94 | 56.19 | 3,377,534 | +0.32(+0.57%) |
May 09, 2018 | 55.85 | 56.04 | 55.60 | 55.88 | 3,356,720 | +0.03(+0.05%) |
May 08, 2018 | 56.09 | 56.33 | 55.76 | 55.85 | 3,477,394 | -0.26(-0.46%) |
May 07, 2018 | 56.13 | 56.24 | 55.87 | 56.11 | 3,791,460 | +0.21(+0.37%) |
May 04, 2018 | 55.38 | 56.16 | 55.34 | 55.90 | 2,935,310 | +0.39(+0.69%) |
May 03, 2018 | 55.30 | 55.74 | 55.16 | 55.52 | 2,706,964 | +0.04(+0.08%) |
May 02, 2018 | 55.59 | 55.97 | 55.18 | 55.47 | 4,599,193 | -0.27(-0.49%) |
May 01, 2018 | 55.81 | 56.07 | 55.61 | 55.75 | 4,712,945 | +0.14(+0.25%) |
Apr 30, 2018 | 54.92 | 56.36 | 54.74 | 55.61 | 10,605,155 | -1.43(-2.51%) |
Apr 27, 2018 | 56.34 | 57.40 | 56.30 | 57.04 | 1,969,690 | +0.61(+1.08%) |
Apr 26, 2018 | 55.88 | 56.84 | 55.59 | 56.43 | 1,575,175 | +1.05(+1.90%) |
Apr 25, 2018 | 55.64 | 55.72 | 55.01 | 55.38 | 2,268,455 | -0.50(-0.89%) |
Apr 24, 2018 | 55.83 | 56.44 | 55.46 | 55.88 | 2,652,761 | +0.29(+0.52%) |
Apr 23, 2018 | 55.76 | 56.00 | 55.27 | 55.58 | 1,789,439 | -0.09(-0.17%) |
Apr 20, 2018 | 55.88 | 56.07 | 55.49 | 55.68 | 2,791,665 | -0.21(-0.37%) |
Apr 19, 2018 | 56.25 | 56.36 | 55.58 | 55.88 | 2,456,512 | -0.37(-0.65%) |
Apr 18, 2018 | 56.22 | 56.67 | 55.92 | 56.25 | 3,291,602 | +0.31(+0.55%) |
Apr 17, 2018 | 54.34 | 56.33 | 54.27 | 55.94 | 4,407,716 | +2.31(+4.31%) |
Apr 16, 2018 | 53.37 | 53.86 | 52.97 | 53.63 | 2,792,555 | +0.29(+0.55%) |
Apr 13, 2018 | 52.99 | 53.38 | 52.65 | 53.34 | 2,217,588 | +0.53(+1.01%) |
Apr 12, 2018 | 53.79 | 53.86 | 52.66 | 52.81 | 2,150,383 | +0.02(+0.03%) |
Apr 11, 2018 | 52.58 | 53.29 | 52.53 | 52.79 | 2,003,001 | +0.02(+0.03%) |
Apr 10, 2018 | 52.84 | 53.19 | 52.65 | 52.77 | 2,638,041 | +0.24(+0.46%) |
Apr 09, 2018 | 52.66 | 53.33 | 52.51 | 52.53 | 2,743,389 | +0.07(+0.13%) |
Apr 06, 2018 | 53.02 | 53.57 | 52.27 | 52.47 | 2,242,861 | -0.45(-0.84%) |
Apr 05, 2018 | 53.36 | 53.43 | 52.49 | 52.91 | 2,177,663 | -0.33(-0.63%) |
Apr 04, 2018 | 52.47 | 53.32 | 52.23 | 53.25 | 3,026,884 | +0.36(+0.68%) |
Apr 03, 2018 | 52.61 | 53.12 | 52.23 | 52.89 | 2,574,513 | +0.28(+0.54%) |
Apr 02, 2018 | 54.12 | 54.13 | 52.11 | 52.60 | 2,829,627 | -1.36(-2.52%) |
Mar 29, 2018 | 53.97 | 53.97 | 53.97 | 0 | +0.39(+0.74%) | |
Mar 28, 2018 | 53.44 | 53.93 | 53.38 | 53.57 | 2,495,483 | +0.42(+0.79%) |
Mar 27, 2018 | 52.98 | 54.03 | 52.60 | 53.15 | 3,443,643 | +0.69(+1.32%) |
Mar 26, 2018 | 52.17 | 52.61 | 51.69 | 52.46 | 2,124,201 | +0.96(+1.86%) |
Mar 23, 2018 | 52.91 | 53.02 | 51.33 | 51.50 | 2,810,027 | -1.37(-2.59%) |
Mar 22, 2018 | 53.43 | 54.08 | 52.77 | 52.87 | 2,321,919 | -0.79(-1.47%) |
Mar 21, 2018 | 54.38 | 54.59 | 53.31 | 53.66 | 1,928,923 | -0.81(-1.49%) |
Mar 20, 2018 | 54.39 | 54.78 | 54.08 | 54.47 | 1,841,957 | +0.21(+0.38%) |
Mar 19, 2018 | 54.68 | 54.68 | 53.92 | 54.26 | 1,677,211 | -0.42(-0.77%) |
Mar 16, 2018 | 54.39 | 54.81 | 54.02 | 54.68 | 3,297,896 | +0.33(+0.61%) |
Mar 15, 2018 | 54.27 | 54.53 | 54.04 | 54.35 | 2,150,921 | +0.19(+0.35%) |
Mar 14, 2018 | 54.02 | 54.32 | 53.85 | 54.16 | 2,007,414 | +0.28(+0.52%) |
Mar 13, 2018 | 54.30 | 54.43 | 53.61 | 53.88 | 2,255,094 | -0.16(-0.30%) |
Mar 12, 2018 | 54.02 | 54.30 | 53.69 | 54.04 | 3,715,969 | -0.11(-0.20%) |
Mar 09, 2018 | 53.21 | 54.16 | 52.71 | 54.15 | 2,876,287 | +1.11(+2.10%) |
Mar 08, 2018 | 52.81 | 53.10 | 52.48 | 53.04 | 1,686,475 | +0.39(+0.74%) |
Mar 07, 2018 | 52.66 | 52.65 | 2,687,394 | +0.27(+0.52%) | ||
Mar 06, 2018 | 51.88 | 52.46 | 51.59 | 52.37 | 2,258,474 | +0.43(+0.83%) |
Mar 05, 2018 | 50.82 | 52.26 | 50.82 | 51.94 | 2,005,027 | +0.74(+1.44%) |
Mar 02, 2018 | 51.48 | 51.55 | 50.38 | 51.20 | 2,866,156 | -0.43(-0.82%) |