Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 56.52 | 56.88 | 55.80 | 55.86 | 3,121,483 | -0.88(-1.54%) |
May 30, 2018 | 56.33 | 57.13 | 56.10 | 56.74 | 2,826,443 | +0.77(+1.38%) |
May 29, 2018 | 55.76 | 56.03 | 55.61 | 55.97 | 2,302,630 | +0.11(+0.20%) |
May 25, 2018 | 55.85 | 55.85 | 55.85 | 0 | +0.37(+0.67%) | |
May 24, 2018 | 55.07 | 55.55 | 54.88 | 55.48 | 1,713,826 | +0.42(+0.76%) |
May 23, 2018 | 54.58 | 55.10 | 54.55 | 55.06 | 1,742,006 | +0.35(+0.64%) |
May 22, 2018 | 54.78 | 55.06 | 54.64 | 54.71 | 2,094,552 | +0.04(+0.08%) |
May 21, 2018 | 54.74 | 55.04 | 54.60 | 54.67 | 1,651,122 | +0.09(+0.16%) |
May 18, 2018 | 54.94 | 54.98 | 54.48 | 54.58 | 2,535,662 | -0.27(-0.50%) |
May 17, 2018 | 54.53 | 54.96 | 54.32 | 54.86 | 2,225,716 | +0.44(+0.81%) |
May 16, 2018 | 54.16 | 54.47 | 54.09 | 54.42 | 2,933,728 | +0.34(+0.64%) |
May 15, 2018 | 53.82 | 54.30 | 53.71 | 54.08 | 3,474,912 | +0.04(+0.08%) |
May 14, 2018 | 54.14 | 54.23 | 53.82 | 54.03 | 2,647,860 | +0.07(+0.13%) |
May 11, 2018 | 53.88 | 54.27 | 53.75 | 53.96 | 2,899,514 | +0.07(+0.13%) |
May 10, 2018 | 54.81 | 54.87 | 53.82 | 53.90 | 2,556,550 | -0.65(-1.20%) |
May 09, 2018 | 53.94 | 54.64 | 53.87 | 54.55 | 3,843,168 | +0.65(+1.21%) |
May 08, 2018 | 54.23 | 54.51 | 53.57 | 53.90 | 5,289,357 | -0.64(-1.17%) |
May 07, 2018 | 53.80 | 55.64 | 52.70 | 54.53 | 6,023,877 | +1.02(+1.91%) |
May 04, 2018 | 53.22 | 53.97 | 53.06 | 53.51 | 10,685,785 | +0.09(+0.18%) |
May 03, 2018 | 53.84 | 53.89 | 53.02 | 53.41 | 5,063,460 | -0.54(-1.00%) |
May 02, 2018 | 54.02 | 54.32 | 53.39 | 53.96 | 4,876,748 | -0.24(-0.44%) |
May 01, 2018 | 53.71 | 54.51 | 53.47 | 54.20 | 4,788,699 | +0.47(+0.88%) |
Apr 30, 2018 | 54.57 | 54.70 | 53.53 | 53.72 | 3,425,112 | -0.72(-1.33%) |
Apr 27, 2018 | 54.12 | 54.51 | 53.90 | 54.44 | 1,711,058 | +0.37(+0.68%) |
Apr 26, 2018 | 53.79 | 54.40 | 53.37 | 54.08 | 2,399,055 | +0.43(+0.80%) |
Apr 25, 2018 | 53.10 | 53.82 | 52.92 | 53.65 | 2,498,507 | +0.45(+0.84%) |
Apr 24, 2018 | 52.89 | 53.47 | 52.77 | 53.20 | 2,259,622 | +0.51(+0.96%) |
Apr 23, 2018 | 52.66 | 52.92 | 52.49 | 52.69 | 1,617,590 | +0.16(+0.31%) |
Apr 20, 2018 | 53.00 | 53.09 | 52.17 | 52.53 | 3,073,570 | -0.37(-0.70%) |
Apr 19, 2018 | 52.97 | 53.15 | 52.46 | 52.90 | 2,781,866 | -0.23(-0.44%) |
Apr 18, 2018 | 53.96 | 54.15 | 53.06 | 53.13 | 3,089,617 | -0.56(-1.04%) |
Apr 17, 2018 | 52.96 | 53.77 | 52.68 | 53.69 | 3,181,884 | +1.07(+2.02%) |
Apr 16, 2018 | 52.07 | 52.67 | 52.03 | 52.62 | 3,284,277 | +0.72(+1.39%) |
Apr 13, 2018 | 51.95 | 52.08 | 51.70 | 51.90 | 2,861,920 | -0.08(-0.15%) |
Apr 12, 2018 | 52.23 | 52.41 | 51.80 | 51.98 | 1,963,716 | -0.01(-0.02%) |
Apr 11, 2018 | 51.88 | 52.37 | 51.76 | 51.99 | 2,045,512 | -0.09(-0.16%) |
Apr 10, 2018 | 51.89 | 52.34 | 51.52 | 52.07 | 3,937,249 | +0.66(+1.29%) |
Apr 09, 2018 | 51.50 | 51.86 | 50.91 | 51.41 | 3,553,141 | +0.11(+0.22%) |
Apr 06, 2018 | 51.58 | 52.27 | 51.05 | 51.30 | 3,836,529 | -0.51(-0.98%) |
Apr 05, 2018 | 52.43 | 52.62 | 51.66 | 51.81 | 4,554,017 | -0.46(-0.89%) |
Apr 04, 2018 | 50.44 | 52.49 | 50.44 | 52.27 | 4,252,525 | +1.51(+2.98%) |
Apr 03, 2018 | 50.01 | 50.83 | 49.96 | 50.76 | 2,765,894 | +0.92(+1.85%) |
Apr 02, 2018 | 51.14 | 51.18 | 49.63 | 49.84 | 3,811,941 | -1.37(-2.67%) |
Mar 29, 2018 | 51.20 | 51.20 | 51.20 | 0 | +0.50(+0.99%) | |
Mar 28, 2018 | 50.66 | 51.02 | 50.57 | 50.70 | 3,836,747 | +0.01(+0.02%) |
Mar 27, 2018 | 51.41 | 51.41 | 50.36 | 50.69 | 4,570,608 | -0.51(-1.00%) |
Mar 26, 2018 | 51.14 | 51.29 | 50.54 | 51.20 | 3,396,584 | +0.55(+1.08%) |
Mar 23, 2018 | 51.14 | 51.36 | 50.57 | 50.66 | 4,449,314 | -0.38(-0.75%) |
Mar 22, 2018 | 51.44 | 51.50 | 50.89 | 51.04 | 10,135,574 | -0.45(-0.88%) |
Mar 21, 2018 | 51.59 | 51.78 | 51.34 | 51.49 | 5,057,514 | -0.11(-0.22%) |
Mar 20, 2018 | 51.56 | 51.67 | 51.41 | 51.61 | 3,514,460 | +0.21(+0.42%) |
Mar 19, 2018 | 51.33 | 51.49 | 51.17 | 51.39 | 5,017,939 | +0.05(+0.10%) |
Mar 16, 2018 | 50.84 | 51.61 | 50.74 | 51.34 | 5,309,058 | +0.63(+1.25%) |
Mar 15, 2018 | 51.07 | 51.14 | 50.54 | 50.71 | 3,522,324 | -0.43(-0.84%) |
Mar 14, 2018 | 51.78 | 51.86 | 50.99 | 51.14 | 7,124,910 | -0.70(-1.35%) |
Mar 13, 2018 | 51.92 | 52.30 | 51.73 | 51.84 | 1,809,450 | +0.15(+0.30%) |
Mar 12, 2018 | 52.43 | 52.47 | 51.60 | 51.68 | 2,124,345 | -0.65(-1.24%) |
Mar 09, 2018 | 51.83 | 52.34 | 51.64 | 52.33 | 1,829,579 | +0.68(+1.32%) |
Mar 08, 2018 | 51.44 | 51.65 | 51.32 | 51.65 | 2,883,282 | +0.30(+0.58%) |
Mar 07, 2018 | 51.59 | 51.35 | 2,711,027 | -0.63(-1.22%) | ||
Mar 06, 2018 | 51.27 | 51.99 | 51.14 | 51.98 | 2,501,815 | +0.71(+1.38%) |
Mar 05, 2018 | 50.86 | 51.37 | 50.46 | 51.27 | 2,990,108 | +0.32(+0.64%) |
Mar 02, 2018 | 50.61 | 51.21 | 50.61 | 50.95 | 2,787,383 | +0.17(+0.34%) |