Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.95 | 54.27 | 53.48 | 53.65 | 7,259,642 | -0.41(-0.75%) |
May 30, 2018 | 53.71 | 54.27 | 53.42 | 54.05 | 8,570,631 | +0.85(+1.60%) |
May 29, 2018 | 53.83 | 54.17 | 52.86 | 53.20 | 13,240,151 | -1.32(-2.41%) |
May 25, 2018 | 54.52 | 54.52 | 54.52 | 0 | -0.19(-0.34%) | |
May 24, 2018 | 54.69 | 54.73 | 53.68 | 54.71 | 6,607,345 | -0.11(-0.20%) |
May 23, 2018 | 55.13 | 55.25 | 54.55 | 54.82 | 10,417,462 | -0.40(-0.72%) |
May 22, 2018 | 55.08 | 55.69 | 54.97 | 55.22 | 9,044,377 | +0.32(+0.59%) |
May 21, 2018 | 54.46 | 55.13 | 54.46 | 54.89 | 6,454,860 | +0.60(+1.11%) |
May 18, 2018 | 54.77 | 54.80 | 54.27 | 54.29 | 4,683,230 | -0.45(-0.82%) |
May 17, 2018 | 54.46 | 54.83 | 54.16 | 54.74 | 4,341,863 | +0.20(+0.36%) |
May 16, 2018 | 54.25 | 54.71 | 54.05 | 54.55 | 4,000,258 | +0.25(+0.47%) |
May 15, 2018 | 53.88 | 54.65 | 53.81 | 54.29 | 6,135,225 | +0.36(+0.66%) |
May 14, 2018 | 54.27 | 54.37 | 53.83 | 53.93 | 2,877,949 | -0.20(-0.36%) |
May 11, 2018 | 54.21 | 54.44 | 54.02 | 54.13 | 4,769,334 | +0.01(+0.02%) |
May 10, 2018 | 53.85 | 54.35 | 53.60 | 54.12 | 6,757,103 | +0.13(+0.24%) |
May 09, 2018 | 53.78 | 54.32 | 53.45 | 53.99 | 8,183,702 | +0.51(+0.95%) |
May 08, 2018 | 53.12 | 53.86 | 52.98 | 53.48 | 6,624,125 | +0.48(+0.90%) |
May 07, 2018 | 52.88 | 53.35 | 52.46 | 53.01 | 4,033,170 | +0.24(+0.45%) |
May 04, 2018 | 51.74 | 53.20 | 51.52 | 52.77 | 7,242,006 | +0.67(+1.29%) |
May 03, 2018 | 52.28 | 52.49 | 51.57 | 52.10 | 14,574,629 | -0.52(-0.98%) |
May 02, 2018 | 52.56 | 53.27 | 52.30 | 52.62 | 9,126,714 | -0.11(-0.21%) |
May 01, 2018 | 52.29 | 52.89 | 51.68 | 52.73 | 6,073,730 | +0.39(+0.75%) |
Apr 30, 2018 | 53.26 | 53.49 | 52.34 | 52.34 | 5,823,024 | -0.85(-1.60%) |
Apr 27, 2018 | 52.78 | 53.42 | 52.77 | 53.19 | 8,583,261 | +0.42(+0.79%) |
Apr 26, 2018 | 52.70 | 53.12 | 52.49 | 52.77 | 4,158,223 | +0.01(+0.02%) |
Apr 25, 2018 | 52.78 | 53.25 | 52.32 | 52.76 | 6,969,900 | +0.01(+0.02%) |
Apr 24, 2018 | 52.67 | 53.48 | 52.25 | 52.75 | 10,527,080 | +0.35(+0.66%) |
Apr 23, 2018 | 52.14 | 52.60 | 51.95 | 52.41 | 5,485,872 | +0.45(+0.87%) |
Apr 20, 2018 | 51.49 | 52.13 | 51.46 | 51.96 | 5,575,864 | +0.45(+0.87%) |
Apr 19, 2018 | 50.77 | 51.63 | 50.66 | 51.51 | 8,690,075 | +0.93(+1.83%) |
Apr 18, 2018 | 50.87 | 51.20 | 50.56 | 50.58 | 5,668,915 | -0.21(-0.42%) |
Apr 17, 2018 | 51.80 | 51.88 | 50.46 | 50.79 | 8,350,279 | -0.69(-1.34%) |
Apr 16, 2018 | 51.40 | 51.68 | 51.01 | 51.48 | 3,943,676 | +0.24(+0.46%) |
Apr 13, 2018 | 52.65 | 52.65 | 51.01 | 51.24 | 6,534,782 | -0.81(-1.55%) |
Apr 12, 2018 | 51.60 | 52.38 | 51.35 | 52.05 | 5,212,755 | +0.93(+1.83%) |
Apr 11, 2018 | 50.93 | 51.35 | 50.68 | 51.12 | 4,956,043 | -0.25(-0.48%) |
Apr 10, 2018 | 51.18 | 51.54 | 50.65 | 51.36 | 6,728,633 | +0.95(+1.89%) |
Apr 09, 2018 | 50.72 | 51.59 | 50.38 | 50.41 | 8,273,153 | -0.03(-0.05%) |
Apr 06, 2018 | 51.35 | 51.63 | 49.83 | 50.44 | 10,770,586 | -1.46(-2.81%) |
Apr 05, 2018 | 51.96 | 52.04 | 51.40 | 51.90 | 5,487,069 | +0.33(+0.64%) |
Apr 04, 2018 | 50.24 | 51.68 | 50.10 | 51.57 | 11,188,526 | +0.59(+1.15%) |
Apr 03, 2018 | 50.52 | 51.21 | 50.30 | 50.98 | 5,918,183 | +0.70(+1.40%) |
Apr 02, 2018 | 51.17 | 51.45 | 49.65 | 50.28 | 7,785,201 | -1.00(-1.95%) |
Mar 29, 2018 | 51.28 | 51.28 | 51.28 | 0 | +0.43(+0.85%) | |
Mar 28, 2018 | 50.46 | 51.29 | 50.08 | 50.84 | 7,071,218 | +0.33(+0.66%) |
Mar 27, 2018 | 51.80 | 52.08 | 50.18 | 50.51 | 6,801,554 | -1.14(-2.20%) |
Mar 26, 2018 | 50.78 | 51.70 | 50.48 | 51.65 | 8,694,812 | +1.63(+3.26%) |
Mar 23, 2018 | 51.89 | 52.12 | 49.94 | 50.02 | 13,719,377 | -1.81(-3.49%) |
Mar 22, 2018 | 53.14 | 53.37 | 51.75 | 51.83 | 10,514,631 | -1.95(-3.63%) |
Mar 21, 2018 | 53.81 | 54.35 | 53.37 | 53.78 | 5,722,224 | +0.08(+0.16%) |
Mar 20, 2018 | 54.10 | 54.22 | 53.55 | 53.70 | 4,121,469 | -0.21(-0.39%) |
Mar 19, 2018 | 54.27 | 54.38 | 53.23 | 53.91 | 6,161,795 | -0.39(-0.72%) |
Mar 16, 2018 | 54.06 | 54.78 | 54.06 | 54.30 | 8,068,499 | +0.31(+0.57%) |
Mar 15, 2018 | 54.02 | 54.14 | 53.48 | 53.99 | 6,570,087 | +0.22(+0.41%) |
Mar 14, 2018 | 54.65 | 54.72 | 53.56 | 53.77 | 7,925,256 | -0.80(-1.46%) |
Mar 13, 2018 | 55.02 | 55.18 | 54.36 | 54.57 | 5,895,146 | -0.37(-0.68%) |
Mar 12, 2018 | 54.99 | 55.29 | 54.67 | 54.94 | 7,781,168 | -0.10(-0.18%) |
Mar 09, 2018 | 54.57 | 55.08 | 54.27 | 55.04 | 6,009,962 | +0.90(+1.66%) |
Mar 08, 2018 | 54.80 | 54.93 | 53.64 | 54.14 | 6,062,406 | -0.43(-0.79%) |
Mar 07, 2018 | 54.74 | 54.58 | 8,337,685 | +0.25(+0.47%) | ||
Mar 06, 2018 | 53.86 | 54.43 | 53.25 | 54.32 | 6,607,920 | +0.74(+1.37%) |
Mar 05, 2018 | 52.54 | 53.86 | 52.06 | 53.58 | 6,972,270 | +0.63(+1.20%) |
Mar 02, 2018 | 51.71 | 53.08 | 51.25 | 52.95 | 8,893,617 | +0.85(+1.62%) |