Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.48 | 55.13 | 54.14 | 54.47 | 2,037,999 | -0.05(-0.09%) |
May 30, 2018 | 54.89 | 55.24 | 54.48 | 54.51 | 1,539,855 | +0.23(+0.43%) |
May 29, 2018 | 54.31 | 55.03 | 54.08 | 54.28 | 3,009,691 | -0.29(-0.52%) |
May 25, 2018 | 54.57 | 54.57 | 54.57 | 0 | +0.32(+0.59%) | |
May 24, 2018 | 54.35 | 54.57 | 53.68 | 54.24 | 3,789,556 | -0.09(-0.17%) |
May 23, 2018 | 53.46 | 54.35 | 53.15 | 54.34 | 1,532,210 | +0.41(+0.77%) |
May 22, 2018 | 53.90 | 54.26 | 53.69 | 53.92 | 1,494,096 | +0.19(+0.36%) |
May 21, 2018 | 53.75 | 54.35 | 52.99 | 53.73 | 1,344,142 | +0.31(+0.59%) |
May 18, 2018 | 53.29 | 53.83 | 52.86 | 53.41 | 1,797,335 | -0.07(-0.14%) |
May 17, 2018 | 53.94 | 54.21 | 53.00 | 53.49 | 1,440,807 | -0.44(-0.82%) |
May 16, 2018 | 53.03 | 54.01 | 53.03 | 53.93 | 1,962,233 | +0.70(+1.32%) |
May 15, 2018 | 53.53 | 53.83 | 53.04 | 53.23 | 2,558,537 | -0.63(-1.16%) |
May 14, 2018 | 53.28 | 53.94 | 53.15 | 53.86 | 1,786,289 | +0.75(+1.41%) |
May 11, 2018 | 53.43 | 53.76 | 52.95 | 53.11 | 2,821,138 | -0.34(-0.64%) |
May 10, 2018 | 53.19 | 53.48 | 52.71 | 53.45 | 1,746,800 | +0.59(+1.12%) |
May 09, 2018 | 52.05 | 52.92 | 51.80 | 52.86 | 3,312,440 | +0.81(+1.56%) |
May 08, 2018 | 52.03 | 52.24 | 51.63 | 52.05 | 2,042,667 | +0.04(+0.07%) |
May 07, 2018 | 51.93 | 52.21 | 51.72 | 52.01 | 1,985,194 | +0.38(+0.73%) |
May 04, 2018 | 50.66 | 51.73 | 50.21 | 51.63 | 2,373,940 | +0.63(+1.23%) |
May 03, 2018 | 50.21 | 51.20 | 49.85 | 51.01 | 2,617,556 | +0.46(+0.91%) |
May 02, 2018 | 50.96 | 50.97 | 50.24 | 50.55 | 3,182,641 | -0.43(-0.85%) |
May 01, 2018 | 50.03 | 51.03 | 49.62 | 50.98 | 2,744,402 | +0.73(+1.45%) |
Apr 30, 2018 | 50.43 | 50.83 | 49.60 | 50.25 | 4,736,290 | +0.01(+0.02%) |
Apr 27, 2018 | 50.68 | 50.95 | 49.29 | 50.24 | 4,349,309 | -0.71(-1.39%) |
Apr 26, 2018 | 50.61 | 51.24 | 50.24 | 50.95 | 4,536,877 | +0.79(+1.58%) |
Apr 25, 2018 | 49.74 | 50.35 | 49.28 | 50.16 | 3,721,529 | +0.57(+1.15%) |
Apr 24, 2018 | 50.13 | 50.37 | 49.32 | 49.59 | 4,595,779 | -0.02(-0.04%) |
Apr 23, 2018 | 50.60 | 50.62 | 49.48 | 49.61 | 4,338,710 | -0.55(-1.10%) |
Apr 20, 2018 | 51.55 | 51.76 | 49.96 | 50.16 | 5,315,574 | -1.61(-3.12%) |
Apr 19, 2018 | 53.00 | 53.28 | 51.74 | 51.77 | 3,651,465 | -2.23(-4.13%) |
Apr 18, 2018 | 54.06 | 54.51 | 53.73 | 54.00 | 1,502,638 | -0.39(-0.71%) |
Apr 17, 2018 | 54.11 | 54.58 | 53.80 | 54.39 | 1,983,388 | +0.82(+1.53%) |
Apr 16, 2018 | 53.23 | 53.85 | 53.04 | 53.57 | 1,912,363 | +0.34(+0.64%) |
Apr 13, 2018 | 54.13 | 54.25 | 53.05 | 53.23 | 1,723,075 | -0.80(-1.48%) |
Apr 12, 2018 | 53.52 | 54.23 | 53.37 | 54.03 | 1,828,738 | +0.80(+1.51%) |
Apr 11, 2018 | 52.92 | 53.81 | 52.81 | 53.23 | 1,266,627 | -0.23(-0.43%) |
Apr 10, 2018 | 53.44 | 54.10 | 52.84 | 53.46 | 2,234,685 | +1.03(+1.97%) |
Apr 09, 2018 | 52.69 | 54.05 | 52.41 | 52.43 | 3,164,169 | +0.05(+0.09%) |
Apr 06, 2018 | 52.86 | 53.77 | 52.28 | 52.38 | 5,771,576 | -0.97(-1.81%) |
Apr 05, 2018 | 55.09 | 55.10 | 52.86 | 53.35 | 4,950,552 | -1.24(-2.26%) |
Apr 04, 2018 | 53.07 | 54.73 | 53.07 | 54.58 | 3,190,299 | +0.28(+0.51%) |
Apr 03, 2018 | 53.52 | 54.65 | 53.40 | 54.31 | 3,095,020 | +1.37(+2.60%) |
Apr 02, 2018 | 54.99 | 55.15 | 52.45 | 52.93 | 5,225,919 | -2.59(-4.67%) |
Mar 29, 2018 | 55.53 | 55.53 | 55.53 | 0 | +1.17(+2.15%) | |
Mar 28, 2018 | 54.74 | 55.30 | 53.97 | 54.35 | 2,412,637 | -0.42(-0.77%) |
Mar 27, 2018 | 56.76 | 57.15 | 54.48 | 54.78 | 3,991,300 | -1.47(-2.61%) |
Mar 26, 2018 | 55.33 | 56.30 | 54.92 | 56.24 | 2,760,986 | +2.01(+3.71%) |
Mar 23, 2018 | 55.49 | 55.68 | 54.23 | 54.23 | 2,168,298 | -1.12(-2.03%) |
Mar 22, 2018 | 56.16 | 56.64 | 55.21 | 55.36 | 1,802,408 | -1.27(-2.25%) |
Mar 21, 2018 | 56.82 | 57.34 | 56.42 | 56.63 | 1,813,647 | -0.27(-0.47%) |
Mar 20, 2018 | 56.71 | 57.24 | 56.37 | 56.90 | 1,757,583 | +0.34(+0.60%) |
Mar 19, 2018 | 57.18 | 57.35 | 55.76 | 56.56 | 2,407,591 | -1.18(-2.04%) |
Mar 16, 2018 | 57.80 | 58.33 | 57.30 | 57.74 | 4,381,408 | +0.23(+0.40%) |
Mar 15, 2018 | 57.04 | 57.91 | 56.95 | 57.51 | 2,641,537 | +0.33(+0.58%) |
Mar 14, 2018 | 57.90 | 57.98 | 56.83 | 57.18 | 3,438,329 | -0.17(-0.29%) |
Mar 13, 2018 | 58.89 | 59.08 | 57.28 | 57.34 | 2,774,882 | -1.20(-2.05%) |
Mar 12, 2018 | 59.01 | 59.38 | 58.44 | 58.54 | 1,960,856 | +0.03(+0.05%) |
Mar 09, 2018 | 57.85 | 58.76 | 57.69 | 58.51 | 1,798,146 | +1.18(+2.06%) |
Mar 08, 2018 | 58.16 | 58.16 | 57.07 | 57.33 | 1,623,411 | -0.57(-0.99%) |
Mar 07, 2018 | 57.01 | 57.90 | 1,586,343 | +0.02(+0.03%) | ||
Mar 06, 2018 | 57.10 | 57.89 | 56.66 | 57.89 | 2,295,492 | +0.97(+1.70%) |
Mar 05, 2018 | 56.26 | 57.51 | 56.08 | 56.92 | 1,498,764 | +0.46(+0.82%) |
Mar 02, 2018 | 55.99 | 56.56 | 55.56 | 56.46 | 1,845,308 | +0.30(+0.54%) |