Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.98 | 54.35 | 53.85 | 54.00 | 28,050 | +0.06(+0.11%) |
May 30, 2018 | 53.82 | 54.03 | 53.66 | 53.94 | 11,802 | -0.32(-0.58%) |
May 29, 2018 | 53.80 | 54.41 | 53.70 | 54.26 | 18,963 | +0.94(+1.77%) |
May 25, 2018 | 53.32 | 53.32 | 53.32 | 0 | +0.21(+0.39%) | |
May 24, 2018 | 53.24 | 53.30 | 53.07 | 53.11 | 5,907 | +0.21(+0.40%) |
May 23, 2018 | 52.91 | 53.09 | 52.88 | 52.90 | 5,870 | +0.30(+0.57%) |
May 22, 2018 | 52.74 | 52.80 | 52.56 | 52.60 | 15,780 | -0.11(-0.20%) |
May 21, 2018 | 52.62 | 52.73 | 52.56 | 52.70 | 24,517 | +0.07(+0.14%) |
May 18, 2018 | 52.30 | 52.65 | 52.30 | 52.63 | 12,537 | +0.29(+0.56%) |
May 17, 2018 | 52.71 | 52.74 | 52.34 | 52.34 | 18,877 | -0.45(-0.84%) |
May 16, 2018 | 53.12 | 53.14 | 52.78 | 52.78 | 19,715 | -0.23(-0.44%) |
May 15, 2018 | 53.08 | 53.16 | 52.74 | 53.02 | 7,010 | -0.49(-0.92%) |
May 14, 2018 | 53.76 | 53.76 | 53.51 | 53.51 | 21,549 | -0.45(-0.84%) |
May 11, 2018 | 54.07 | 54.07 | 53.74 | 53.97 | 40,741 | +0.11(+0.21%) |
May 10, 2018 | 53.69 | 53.85 | 53.56 | 53.85 | 5,997 | +0.37(+0.70%) |
May 09, 2018 | 53.49 | 53.75 | 53.42 | 53.48 | 47,131 | -0.15(-0.29%) |
May 08, 2018 | 53.58 | 53.76 | 53.40 | 53.64 | 28,070 | -0.14(-0.26%) |
May 07, 2018 | 53.88 | 53.88 | 53.72 | 53.77 | 18,356 | -0.12(-0.22%) |
May 04, 2018 | 54.02 | 54.02 | 53.62 | 53.89 | 18,477 | +0.08(+0.15%) |
May 03, 2018 | 53.89 | 54.10 | 53.74 | 53.81 | 44,125 | +0.19(+0.36%) |
May 02, 2018 | 53.77 | 53.93 | 53.61 | 53.62 | 26,717 | -0.10(-0.18%) |
May 01, 2018 | 53.89 | 53.89 | 53.64 | 53.72 | 35,084 | -0.37(-0.69%) |
Apr 30, 2018 | 54.00 | 54.37 | 54.00 | 54.09 | 207,955 | +0.24(+0.45%) |
Apr 27, 2018 | 53.56 | 53.94 | 53.56 | 53.85 | 25,393 | +0.53(+1.00%) |
Apr 26, 2018 | 53.15 | 53.31 | 53.10 | 53.31 | 24,310 | +0.50(+0.95%) |
Apr 25, 2018 | 52.89 | 52.94 | 52.62 | 52.81 | 28,894 | -0.20(-0.38%) |
Apr 24, 2018 | 53.47 | 53.47 | 52.95 | 53.02 | 11,105 | -0.46(-0.86%) |
Apr 23, 2018 | 53.52 | 53.60 | 53.33 | 53.47 | 14,994 | -0.03(-0.05%) |
Apr 20, 2018 | 53.83 | 53.83 | 53.50 | 53.50 | 31,358 | -0.56(-1.04%) |
Apr 19, 2018 | 54.06 | 54.11 | 53.81 | 54.06 | 6,149 | -0.32(-0.60%) |
Apr 18, 2018 | 54.70 | 54.82 | 54.34 | 54.39 | 16,906 | -0.30(-0.55%) |
Apr 17, 2018 | 54.44 | 54.79 | 54.44 | 54.69 | 4,855 | +0.23(+0.43%) |
Apr 16, 2018 | 54.18 | 54.46 | 54.18 | 54.45 | 39,511 | -0.02(-0.04%) |
Apr 13, 2018 | 54.59 | 54.59 | 54.33 | 54.48 | 6,486 | +0.22(+0.40%) |
Apr 12, 2018 | 53.97 | 54.30 | 53.97 | 54.26 | 23,017 | -0.21(-0.39%) |
Apr 11, 2018 | 54.44 | 54.48 | 54.27 | 54.47 | 10,446 | +0.46(+0.86%) |
Apr 10, 2018 | 54.05 | 54.07 | 53.94 | 54.00 | 4,974 | +0.04(+0.07%) |
Apr 09, 2018 | 53.79 | 54.02 | 53.65 | 53.97 | 13,273 | +0.10(+0.18%) |
Apr 06, 2018 | 53.61 | 53.94 | 53.53 | 53.87 | 13,083 | +0.61(+1.15%) |
Apr 05, 2018 | 53.55 | 53.58 | 53.26 | 53.26 | 18,439 | -0.57(-1.06%) |
Apr 04, 2018 | 54.02 | 54.08 | 53.71 | 53.83 | 27,982 | +0.04(+0.08%) |
Apr 03, 2018 | 53.76 | 54.00 | 53.76 | 53.79 | 68,206 | -0.25(-0.46%) |
Apr 02, 2018 | 53.84 | 54.26 | 53.76 | 54.04 | 6,678 | +0.10(+0.19%) |
Mar 29, 2018 | 53.94 | 53.94 | 53.94 | 0 | +0.38(+0.71%) | |
Mar 28, 2018 | 53.57 | 53.66 | 53.37 | 53.56 | 69,146 | +0.11(+0.21%) |
Mar 27, 2018 | 53.02 | 53.45 | 53.02 | 53.45 | 4,002 | +0.55(+1.05%) |
Mar 26, 2018 | 53.23 | 53.27 | 52.89 | 52.89 | 3,325 | -0.18(-0.35%) |
Mar 23, 2018 | 53.00 | 53.14 | 52.90 | 53.08 | 20,019 | -0.10(-0.20%) |
Mar 22, 2018 | 53.12 | 53.31 | 52.95 | 53.18 | 24,438 | +0.46(+0.87%) |
Mar 21, 2018 | 52.55 | 52.80 | 52.39 | 52.72 | 33,431 | +0.15(+0.29%) |
Mar 20, 2018 | 52.55 | 52.63 | 52.38 | 52.57 | 5,690 | -0.17(-0.32%) |
Mar 19, 2018 | 52.59 | 52.92 | 52.59 | 52.74 | 11,822 | -0.09(-0.17%) |
Mar 16, 2018 | 52.86 | 52.89 | 52.73 | 52.83 | 129,361 | -0.38(-0.71%) |
Mar 15, 2018 | 53.08 | 53.23 | 52.98 | 53.20 | 15,547 | +0.21(+0.39%) |
Mar 14, 2018 | 52.80 | 53.04 | 52.71 | 53.00 | 13,648 | +0.14(+0.26%) |
Mar 13, 2018 | 52.71 | 52.86 | 52.51 | 52.86 | 23,465 | +0.21(+0.40%) |
Mar 12, 2018 | 52.60 | 52.67 | 52.37 | 52.65 | 32,432 | +0.35(+0.66%) |
Mar 09, 2018 | 52.47 | 52.64 | 52.30 | 52.30 | 9,568 | -0.39(-0.75%) |
Mar 08, 2018 | 52.59 | 52.75 | 52.46 | 52.70 | 54,038 | +0.29(+0.55%) |
Mar 07, 2018 | 52.23 | 52.41 | 20,930 | -0.19(-0.35%) | ||
Mar 06, 2018 | 52.78 | 52.93 | 52.59 | 52.60 | 12,838 | -0.02(-0.04%) |
Mar 05, 2018 | 53.09 | 53.09 | 52.39 | 52.62 | 12,555 | -0.29(-0.55%) |
Mar 02, 2018 | 52.88 | 53.04 | 52.63 | 52.91 | 25,003 | -0.27(-0.52%) |