Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.21 | 54.21 | 53.88 | 53.98 | 7,482,199 | -0.37(-0.68%) |
May 30, 2018 | 54.09 | 54.39 | 54.04 | 54.35 | 9,405,918 | +0.38(+0.70%) |
May 29, 2018 | 54.02 | 54.14 | 53.85 | 53.97 | 14,366,352 | -0.36(-0.67%) |
May 25, 2018 | 54.34 | 54.34 | 54.34 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 54.60 | 54.65 | 54.12 | 54.52 | 15,118,420 | -0.33(-0.61%) |
May 23, 2018 | 54.73 | 54.87 | 54.59 | 54.85 | 8,253,141 | -0.22(-0.39%) |
May 22, 2018 | 55.21 | 55.24 | 55.02 | 55.07 | 3,768,176 | -0.13(-0.23%) |
May 21, 2018 | 55.11 | 55.23 | 55.10 | 55.19 | 2,990,823 | +0.06(+0.11%) |
May 18, 2018 | 55.25 | 55.27 | 55.12 | 55.13 | 4,640,863 | -0.14(-0.25%) |
May 17, 2018 | 55.25 | 55.42 | 55.19 | 55.27 | 4,882,324 | -0.01(-0.02%) |
May 16, 2018 | 55.21 | 55.38 | 55.16 | 55.28 | 4,168,305 | +0.16(+0.30%) |
May 15, 2018 | 55.22 | 55.23 | 55.06 | 55.11 | 6,051,113 | -0.57(-1.02%) |
May 14, 2018 | 55.62 | 55.71 | 55.56 | 55.68 | 4,020,501 | +0.31(+0.55%) |
May 11, 2018 | 55.38 | 55.42 | 55.32 | 55.38 | 9,683,291 | +0.42(+0.76%) |
May 10, 2018 | 54.89 | 55.07 | 54.85 | 54.96 | 6,834,100 | +0.32(+0.58%) |
May 09, 2018 | 54.48 | 54.68 | 54.43 | 54.64 | 8,110,044 | -0.47(-0.85%) |
May 08, 2018 | 54.98 | 55.13 | 54.96 | 55.11 | 7,536,894 | +0.17(+0.31%) |
May 07, 2018 | 54.88 | 55.00 | 54.85 | 54.94 | 5,938,814 | +0.06(+0.12%) |
May 04, 2018 | 54.34 | 54.96 | 54.24 | 54.88 | 5,136,988 | +0.40(+0.73%) |
May 03, 2018 | 54.37 | 54.61 | 54.05 | 54.48 | 13,184,183 | +0.05(+0.10%) |
May 02, 2018 | 54.52 | 54.72 | 54.38 | 54.43 | 7,455,079 | -0.33(-0.59%) |
May 01, 2018 | 54.72 | 54.82 | 54.54 | 54.75 | 8,395,981 | -0.05(-0.08%) |
Apr 30, 2018 | 55.00 | 55.20 | 54.78 | 54.80 | 6,322,583 | -0.13(-0.23%) |
Apr 27, 2018 | 55.09 | 55.14 | 54.91 | 54.92 | 5,409,064 | -0.15(-0.28%) |
Apr 26, 2018 | 55.01 | 55.12 | 54.92 | 55.08 | 8,182,245 | +0.33(+0.61%) |
Apr 25, 2018 | 54.74 | 54.81 | 54.54 | 54.74 | 6,265,667 | +0.17(+0.31%) |
Apr 24, 2018 | 54.93 | 54.98 | 54.42 | 54.57 | 7,987,404 | -0.20(-0.36%) |
Apr 23, 2018 | 54.80 | 54.84 | 54.58 | 54.77 | 8,981,466 | -0.07(-0.13%) |
Apr 20, 2018 | 54.98 | 55.00 | 54.78 | 54.84 | 4,209,937 | -0.11(-0.20%) |
Apr 19, 2018 | 54.93 | 55.01 | 54.79 | 54.95 | 5,272,346 | -0.21(-0.38%) |
Apr 18, 2018 | 55.12 | 55.25 | 55.10 | 55.16 | 7,116,296 | +0.37(+0.68%) |
Apr 17, 2018 | 54.63 | 54.93 | 54.54 | 54.79 | 5,267,161 | +0.21(+0.38%) |
Apr 16, 2018 | 54.72 | 54.72 | 54.53 | 54.58 | 6,809,278 | +0.15(+0.28%) |
Apr 13, 2018 | 54.52 | 54.53 | 54.25 | 54.43 | 4,537,058 | +0.00(+0.00%) |
Apr 12, 2018 | 54.34 | 54.57 | 54.33 | 54.43 | 6,809,228 | -0.09(-0.17%) |
Apr 11, 2018 | 54.47 | 54.83 | 54.45 | 54.52 | 5,071,642 | -0.14(-0.25%) |
Apr 10, 2018 | 54.67 | 54.78 | 54.49 | 54.65 | 10,230,621 | +0.30(+0.55%) |
Apr 09, 2018 | 54.44 | 54.76 | 54.35 | 54.35 | 7,138,630 | +0.48(+0.89%) |
Apr 06, 2018 | 54.28 | 54.42 | 53.68 | 53.88 | 11,580,324 | -0.86(-1.57%) |
Apr 05, 2018 | 54.64 | 54.88 | 54.58 | 54.73 | 9,097,078 | +0.27(+0.50%) |
Apr 04, 2018 | 53.63 | 54.49 | 53.59 | 54.46 | 10,626,078 | +0.05(+0.10%) |
Apr 03, 2018 | 54.24 | 54.41 | 53.99 | 54.41 | 10,133,991 | +0.68(+1.26%) |
Apr 02, 2018 | 54.28 | 54.39 | 53.55 | 53.73 | 12,010,968 | -1.10(-2.01%) |
Mar 29, 2018 | 54.83 | 54.83 | 54.83 | 0 | +0.69(+1.27%) | |
Mar 28, 2018 | 54.19 | 54.44 | 53.88 | 54.15 | 15,710,315 | +0.61(+1.13%) |
Mar 27, 2018 | 54.38 | 54.42 | 53.42 | 53.54 | 21,990,706 | +0.13(+0.24%) |
Mar 26, 2018 | 53.21 | 53.44 | 52.84 | 53.41 | 11,897,048 | +0.75(+1.42%) |
Mar 23, 2018 | 53.44 | 53.58 | 52.66 | 52.66 | 19,016,856 | -1.13(-2.10%) |
Mar 22, 2018 | 54.31 | 54.38 | 53.75 | 53.79 | 13,936,900 | -0.50(-0.92%) |
Mar 21, 2018 | 54.16 | 54.57 | 54.06 | 54.29 | 7,615,587 | +0.07(+0.13%) |
Mar 20, 2018 | 54.19 | 54.35 | 54.10 | 54.22 | 13,776,970 | +0.31(+0.57%) |
Mar 19, 2018 | 54.37 | 54.40 | 53.57 | 53.91 | 10,366,139 | -0.93(-1.70%) |
Mar 16, 2018 | 54.79 | 54.95 | 54.72 | 54.84 | 6,492,950 | -0.24(-0.44%) |
Mar 15, 2018 | 55.23 | 55.34 | 54.96 | 55.09 | 6,796,668 | +0.11(+0.20%) |
Mar 14, 2018 | 55.15 | 55.17 | 54.75 | 54.98 | 7,411,878 | +0.23(+0.43%) |
Mar 13, 2018 | 55.16 | 55.30 | 54.60 | 54.74 | 15,204,503 | -0.09(-0.16%) |
Mar 12, 2018 | 54.93 | 55.05 | 54.77 | 54.83 | 8,483,657 | +0.05(+0.10%) |
Mar 09, 2018 | 54.36 | 54.80 | 54.29 | 54.78 | 8,439,927 | +0.14(+0.25%) |
Mar 08, 2018 | 54.47 | 54.67 | 54.40 | 54.64 | 6,173,280 | +0.33(+0.62%) |
Mar 07, 2018 | 54.44 | 54.02 | 54.31 | 8,788,954 | -0.46(-0.84%) | |
Mar 06, 2018 | 54.92 | 55.00 | 54.66 | 54.77 | 21,555,588 | +0.33(+0.61%) |
Mar 05, 2018 | 53.75 | 54.50 | 53.72 | 54.44 | 13,533,939 | +0.24(+0.45%) |
Mar 02, 2018 | 53.37 | 54.20 | 53.23 | 54.19 | 18,790,152 | +0.61(+1.13%) |