Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.19 | 54.19 | 53.85 | 53.96 | 7,485,354 | -0.37(-0.68%) |
May 30, 2018 | 54.07 | 54.37 | 54.02 | 54.33 | 9,409,884 | +0.38(+0.70%) |
May 29, 2018 | 54.00 | 54.12 | 53.83 | 53.95 | 14,372,409 | -0.36(-0.67%) |
May 25, 2018 | 54.31 | 54.31 | 54.31 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 54.58 | 54.63 | 54.10 | 54.49 | 15,124,795 | -0.33(-0.61%) |
May 23, 2018 | 54.71 | 54.85 | 54.57 | 54.83 | 8,256,621 | -0.22(-0.39%) |
May 22, 2018 | 55.19 | 55.22 | 54.99 | 55.04 | 3,769,765 | -0.13(-0.23%) |
May 21, 2018 | 55.09 | 55.21 | 55.07 | 55.17 | 2,992,084 | +0.06(+0.11%) |
May 18, 2018 | 55.23 | 55.25 | 55.10 | 55.11 | 4,642,820 | -0.14(-0.25%) |
May 17, 2018 | 55.23 | 55.40 | 55.16 | 55.24 | 4,884,383 | -0.01(-0.02%) |
May 16, 2018 | 55.19 | 55.36 | 55.14 | 55.25 | 4,170,062 | +0.16(+0.30%) |
May 15, 2018 | 55.20 | 55.20 | 55.04 | 55.09 | 6,053,664 | -0.57(-1.02%) |
May 14, 2018 | 55.60 | 55.69 | 55.54 | 55.66 | 4,022,196 | +0.31(+0.55%) |
May 11, 2018 | 55.36 | 55.40 | 55.30 | 55.35 | 9,687,374 | +0.42(+0.76%) |
May 10, 2018 | 54.86 | 55.05 | 54.83 | 54.94 | 6,836,982 | +0.32(+0.58%) |
May 09, 2018 | 54.46 | 54.66 | 54.40 | 54.62 | 8,113,464 | -0.47(-0.85%) |
May 08, 2018 | 54.95 | 55.11 | 54.94 | 55.09 | 7,540,072 | +0.17(+0.31%) |
May 07, 2018 | 54.86 | 54.98 | 54.82 | 54.92 | 5,941,318 | +0.06(+0.12%) |
May 04, 2018 | 54.31 | 54.94 | 54.21 | 54.86 | 5,139,154 | +0.40(+0.73%) |
May 03, 2018 | 54.35 | 54.59 | 54.02 | 54.46 | 13,189,742 | +0.05(+0.10%) |
May 02, 2018 | 54.49 | 54.69 | 54.36 | 54.40 | 7,458,222 | -0.33(-0.59%) |
May 01, 2018 | 54.69 | 54.80 | 54.52 | 54.73 | 8,399,521 | -0.05(-0.08%) |
Apr 30, 2018 | 54.98 | 55.18 | 54.76 | 54.77 | 6,325,249 | -0.13(-0.23%) |
Apr 27, 2018 | 55.06 | 55.12 | 54.88 | 54.90 | 5,411,345 | -0.15(-0.28%) |
Apr 26, 2018 | 54.99 | 55.10 | 54.90 | 55.05 | 8,185,695 | +0.33(+0.61%) |
Apr 25, 2018 | 54.72 | 54.78 | 54.52 | 54.72 | 6,268,309 | +0.17(+0.31%) |
Apr 24, 2018 | 54.91 | 54.95 | 54.39 | 54.55 | 7,990,772 | -0.20(-0.36%) |
Apr 23, 2018 | 54.77 | 54.82 | 54.56 | 54.75 | 8,985,253 | -0.07(-0.13%) |
Apr 20, 2018 | 54.95 | 54.98 | 54.76 | 54.82 | 4,211,713 | -0.11(-0.20%) |
Apr 19, 2018 | 54.91 | 54.99 | 54.76 | 54.93 | 5,274,570 | -0.21(-0.38%) |
Apr 18, 2018 | 55.10 | 55.23 | 55.07 | 55.14 | 7,119,296 | +0.37(+0.68%) |
Apr 17, 2018 | 54.61 | 54.91 | 54.52 | 54.76 | 5,269,382 | +0.21(+0.38%) |
Apr 16, 2018 | 54.69 | 54.70 | 54.51 | 54.56 | 6,812,149 | +0.15(+0.28%) |
Apr 13, 2018 | 54.49 | 54.50 | 54.23 | 54.40 | 4,538,971 | +0.00(+0.00%) |
Apr 12, 2018 | 54.31 | 54.55 | 54.30 | 54.40 | 6,812,099 | -0.09(-0.17%) |
Apr 11, 2018 | 54.45 | 54.81 | 54.43 | 54.49 | 5,073,781 | -0.14(-0.25%) |
Apr 10, 2018 | 54.65 | 54.75 | 54.47 | 54.63 | 10,234,935 | +0.30(+0.55%) |
Apr 09, 2018 | 54.42 | 54.74 | 54.32 | 54.33 | 7,141,640 | +0.48(+0.89%) |
Apr 06, 2018 | 54.26 | 54.40 | 53.65 | 53.85 | 11,585,207 | -0.86(-1.57%) |
Apr 05, 2018 | 54.62 | 54.86 | 54.56 | 54.71 | 9,100,914 | +0.27(+0.50%) |
Apr 04, 2018 | 53.61 | 54.47 | 53.56 | 54.44 | 10,630,559 | +0.05(+0.10%) |
Apr 03, 2018 | 54.21 | 54.39 | 53.97 | 54.39 | 10,138,265 | +0.68(+1.26%) |
Apr 02, 2018 | 54.26 | 54.37 | 53.52 | 53.71 | 12,016,033 | -1.10(-2.01%) |
Mar 29, 2018 | 54.81 | 54.81 | 54.81 | 0 | +0.69(+1.27%) | |
Mar 28, 2018 | 54.17 | 54.42 | 53.86 | 54.12 | 15,716,940 | +0.61(+1.13%) |
Mar 27, 2018 | 54.36 | 54.39 | 53.40 | 53.52 | 21,999,980 | +0.13(+0.24%) |
Mar 26, 2018 | 53.18 | 53.42 | 52.82 | 53.39 | 11,902,065 | +0.75(+1.42%) |
Mar 23, 2018 | 53.42 | 53.56 | 52.63 | 52.64 | 19,024,876 | -1.13(-2.10%) |
Mar 22, 2018 | 54.29 | 54.36 | 53.73 | 53.77 | 13,942,777 | -0.50(-0.92%) |
Mar 21, 2018 | 54.14 | 54.55 | 54.04 | 54.27 | 7,618,798 | +0.07(+0.13%) |
Mar 20, 2018 | 54.17 | 54.33 | 54.08 | 54.20 | 13,782,779 | +0.31(+0.57%) |
Mar 19, 2018 | 54.35 | 54.38 | 53.55 | 53.89 | 10,370,510 | -0.93(-1.70%) |
Mar 16, 2018 | 54.76 | 54.92 | 54.69 | 54.82 | 6,495,688 | -0.24(-0.44%) |
Mar 15, 2018 | 55.21 | 55.32 | 54.93 | 55.06 | 6,799,533 | +0.11(+0.20%) |
Mar 14, 2018 | 55.13 | 55.14 | 54.72 | 54.95 | 7,415,003 | +0.23(+0.43%) |
Mar 13, 2018 | 55.14 | 55.28 | 54.58 | 54.72 | 15,210,914 | -0.09(-0.16%) |
Mar 12, 2018 | 54.91 | 55.02 | 54.74 | 54.81 | 8,487,234 | +0.05(+0.10%) |
Mar 09, 2018 | 54.34 | 54.78 | 54.26 | 54.76 | 8,443,486 | +0.14(+0.25%) |
Mar 08, 2018 | 54.45 | 54.65 | 54.38 | 54.62 | 6,175,883 | +0.33(+0.62%) |
Mar 07, 2018 | 54.41 | 54.00 | 54.29 | 8,792,660 | -0.46(-0.84%) | |
Mar 06, 2018 | 54.90 | 54.98 | 54.64 | 54.75 | 21,564,678 | +0.33(+0.61%) |
Mar 05, 2018 | 53.73 | 54.48 | 53.70 | 54.41 | 13,539,646 | +0.24(+0.45%) |
Mar 02, 2018 | 53.35 | 54.18 | 53.21 | 54.17 | 18,798,076 | +0.61(+1.13%) |