Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.05 | 53.18 | 52.36 | 52.50 | 4,863,062 | -0.59(-1.11%) |
May 30, 2018 | 52.98 | 53.31 | 52.32 | 53.09 | 4,456,779 | +0.62(+1.18%) |
May 29, 2018 | 54.38 | 54.63 | 52.10 | 52.47 | 6,417,961 | -2.34(-4.27%) |
May 25, 2018 | 54.81 | 54.81 | 54.81 | 0 | -0.15(-0.27%) | |
May 24, 2018 | 55.15 | 55.25 | 54.23 | 54.96 | 3,516,956 | -0.31(-0.56%) |
May 23, 2018 | 55.32 | 55.65 | 54.98 | 55.27 | 3,317,819 | -0.26(-0.47%) |
May 22, 2018 | 54.96 | 56.03 | 54.85 | 55.53 | 3,847,683 | +0.70(+1.28%) |
May 21, 2018 | 55.12 | 55.27 | 54.48 | 54.83 | 3,946,298 | -0.08(-0.15%) |
May 18, 2018 | 55.48 | 55.48 | 54.86 | 54.91 | 3,195,095 | -0.52(-0.94%) |
May 17, 2018 | 55.17 | 55.52 | 54.77 | 55.43 | 2,841,045 | +0.12(+0.22%) |
May 16, 2018 | 55.30 | 55.47 | 54.92 | 55.31 | 3,211,495 | -0.18(-0.32%) |
May 15, 2018 | 54.98 | 55.90 | 54.81 | 55.49 | 3,728,840 | +0.49(+0.89%) |
May 14, 2018 | 55.22 | 55.44 | 54.90 | 55.00 | 1,938,255 | -0.06(-0.11%) |
May 11, 2018 | 55.04 | 55.42 | 54.92 | 55.06 | 1,803,608 | +0.02(+0.04%) |
May 10, 2018 | 54.61 | 55.23 | 54.30 | 55.04 | 2,246,929 | +0.12(+0.22%) |
May 09, 2018 | 54.44 | 55.22 | 54.13 | 54.92 | 2,627,958 | +0.70(+1.29%) |
May 08, 2018 | 53.73 | 54.92 | 53.63 | 54.22 | 4,079,788 | +0.49(+0.91%) |
May 07, 2018 | 53.18 | 53.94 | 52.98 | 53.73 | 3,573,401 | +0.62(+1.17%) |
May 04, 2018 | 52.10 | 53.42 | 51.89 | 53.11 | 3,620,249 | +0.66(+1.26%) |
May 03, 2018 | 52.48 | 52.90 | 51.78 | 52.45 | 5,115,981 | -0.41(-0.78%) |
May 02, 2018 | 52.84 | 53.78 | 52.74 | 52.86 | 4,741,495 | -0.21(-0.40%) |
May 01, 2018 | 52.68 | 53.29 | 52.26 | 53.07 | 2,768,937 | +0.27(+0.51%) |
Apr 30, 2018 | 53.59 | 53.88 | 52.79 | 52.80 | 4,060,776 | -0.61(-1.14%) |
Apr 27, 2018 | 53.26 | 53.73 | 52.99 | 53.41 | 4,758,372 | +0.09(+0.17%) |
Apr 26, 2018 | 53.70 | 53.85 | 53.28 | 53.32 | 3,791,045 | -0.47(-0.87%) |
Apr 25, 2018 | 53.89 | 54.14 | 53.27 | 53.79 | 4,469,275 | -0.23(-0.43%) |
Apr 24, 2018 | 53.86 | 54.70 | 53.72 | 54.02 | 9,402,475 | +0.49(+0.92%) |
Apr 23, 2018 | 53.18 | 53.73 | 52.93 | 53.53 | 6,637,235 | +0.82(+1.56%) |
Apr 20, 2018 | 52.52 | 53.25 | 52.38 | 52.71 | 4,892,360 | +0.35(+0.67%) |
Apr 19, 2018 | 51.25 | 52.47 | 51.12 | 52.36 | 3,927,336 | +1.73(+3.42%) |
Apr 18, 2018 | 51.35 | 51.51 | 50.44 | 50.63 | 4,872,007 | -0.46(-0.90%) |
Apr 17, 2018 | 52.45 | 52.56 | 50.80 | 51.09 | 3,541,373 | -0.91(-1.75%) |
Apr 16, 2018 | 52.40 | 52.48 | 51.76 | 52.00 | 2,757,223 | +0.05(+0.10%) |
Apr 13, 2018 | 53.46 | 53.50 | 51.70 | 51.95 | 2,683,356 | -1.10(-2.07%) |
Apr 12, 2018 | 52.63 | 53.40 | 52.48 | 53.05 | 3,112,618 | +0.85(+1.63%) |
Apr 11, 2018 | 52.10 | 52.56 | 51.92 | 52.20 | 2,860,596 | -0.37(-0.70%) |
Apr 10, 2018 | 52.49 | 52.77 | 51.92 | 52.57 | 3,816,547 | +0.93(+1.80%) |
Apr 09, 2018 | 51.51 | 52.77 | 51.40 | 51.64 | 3,956,132 | +0.52(+1.02%) |
Apr 06, 2018 | 52.09 | 52.36 | 50.58 | 51.12 | 4,134,536 | -1.77(-3.35%) |
Apr 05, 2018 | 52.96 | 53.13 | 52.34 | 52.89 | 4,769,787 | +0.22(+0.42%) |
Apr 04, 2018 | 51.16 | 52.80 | 51.05 | 52.67 | 4,261,924 | +0.73(+1.41%) |
Apr 03, 2018 | 51.14 | 52.07 | 51.00 | 51.94 | 4,278,265 | +1.01(+1.98%) |
Apr 02, 2018 | 51.87 | 52.23 | 50.13 | 50.93 | 5,051,192 | -1.11(-2.13%) |
Mar 29, 2018 | 52.04 | 52.04 | 52.04 | 0 | +0.51(+0.99%) | |
Mar 28, 2018 | 51.70 | 51.98 | 50.96 | 51.53 | 4,406,354 | -0.05(-0.10%) |
Mar 27, 2018 | 53.35 | 53.40 | 51.19 | 51.58 | 7,194,336 | -0.64(-1.23%) |
Mar 26, 2018 | 51.57 | 52.32 | 50.95 | 52.22 | 4,246,410 | +1.54(+3.04%) |
Mar 23, 2018 | 52.49 | 52.71 | 50.57 | 50.68 | 5,643,355 | -1.63(-3.12%) |
Mar 22, 2018 | 53.96 | 54.27 | 52.10 | 52.31 | 5,162,730 | -2.41(-4.40%) |
Mar 21, 2018 | 54.76 | 55.38 | 54.20 | 54.72 | 3,029,511 | +0.07(+0.13%) |
Mar 20, 2018 | 55.16 | 55.46 | 54.58 | 54.65 | 3,209,139 | -0.31(-0.56%) |
Mar 19, 2018 | 54.99 | 55.17 | 54.23 | 54.96 | 4,405,364 | -0.08(-0.15%) |
Mar 16, 2018 | 54.67 | 55.48 | 54.52 | 55.04 | 7,622,033 | +0.43(+0.79%) |
Mar 15, 2018 | 54.99 | 54.99 | 54.17 | 54.61 | 2,686,851 | -0.01(-0.02%) |
Mar 14, 2018 | 55.63 | 55.63 | 54.28 | 54.62 | 3,271,631 | -0.76(-1.37%) |
Mar 13, 2018 | 55.90 | 55.96 | 55.21 | 55.38 | 3,552,521 | -0.22(-0.40%) |
Mar 12, 2018 | 56.11 | 56.31 | 55.52 | 55.60 | 2,878,692 | -0.43(-0.77%) |
Mar 09, 2018 | 55.51 | 56.08 | 55.13 | 56.03 | 2,543,633 | +1.01(+1.84%) |
Mar 08, 2018 | 55.22 | 55.36 | 54.23 | 55.02 | 2,120,140 | +0.00(+0.00%) |
Mar 07, 2018 | 55.17 | 54.22 | 55.02 | 3,018,356 | -0.23(-0.42%) | |
Mar 06, 2018 | 55.20 | 55.29 | 54.39 | 55.25 | 2,954,322 | +0.33(+0.60%) |
Mar 05, 2018 | 53.73 | 55.08 | 53.35 | 54.92 | 3,018,488 | +0.63(+1.16%) |
Mar 02, 2018 | 53.60 | 54.42 | 52.79 | 54.29 | 3,583,997 | +0.40(+0.74%) |