Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.98 | 55.03 | 54.90 | 54.96 | 110,327 | -0.04(-0.06%) |
May 30, 2018 | 55.00 | 55.06 | 54.93 | 55.00 | 1,361,004 | -0.18(-0.32%) |
May 29, 2018 | 54.89 | 55.23 | 54.87 | 55.17 | 188,076 | +0.42(+0.76%) |
May 25, 2018 | 54.76 | 54.76 | 54.76 | 0 | +0.18(+0.34%) | |
May 24, 2018 | 54.58 | 54.66 | 54.56 | 54.57 | 1,487,001 | +0.07(+0.14%) |
May 23, 2018 | 54.43 | 54.53 | 54.43 | 54.50 | 98,874 | +0.15(+0.27%) |
May 22, 2018 | 54.35 | 54.36 | 54.31 | 54.35 | 1,382,225 | +0.01(+0.02%) |
May 21, 2018 | 54.29 | 54.35 | 54.29 | 54.34 | 125,425 | +0.01(+0.02%) |
May 18, 2018 | 54.26 | 54.35 | 54.26 | 54.33 | 82,347 | +0.15(+0.27%) |
May 17, 2018 | 54.20 | 54.24 | 54.18 | 54.18 | 61,162 | +0.01(+0.02%) |
May 16, 2018 | 54.27 | 54.27 | 54.17 | 54.17 | 299,015 | -0.09(-0.16%) |
May 15, 2018 | 54.31 | 54.31 | 54.20 | 54.26 | 234,411 | -0.18(-0.32%) |
May 14, 2018 | 54.43 | 54.46 | 54.43 | 54.44 | 90,530 | -0.07(-0.13%) |
May 11, 2018 | 54.50 | 54.52 | 54.47 | 54.51 | 89,604 | +0.03(+0.05%) |
May 10, 2018 | 54.52 | 54.54 | 54.47 | 54.48 | 65,764 | +0.04(+0.08%) |
May 09, 2018 | 54.43 | 54.48 | 54.43 | 54.44 | 127,671 | -0.10(-0.18%) |
May 08, 2018 | 54.52 | 54.56 | 54.48 | 54.53 | 94,784 | -0.04(-0.08%) |
May 07, 2018 | 54.59 | 54.59 | 54.56 | 54.58 | 264,551 | -0.02(-0.03%) |
May 04, 2018 | 54.64 | 54.64 | 54.54 | 54.59 | 70,450 | +0.02(+0.03%) |
May 03, 2018 | 54.58 | 54.63 | 54.56 | 54.58 | 97,559 | +0.06(+0.11%) |
May 02, 2018 | 54.50 | 54.54 | 54.45 | 54.52 | 121,719 | +0.04(+0.06%) |
May 01, 2018 | 54.52 | 54.52 | 54.46 | 54.48 | 121,079 | -0.05(-0.09%) |
Apr 30, 2018 | 54.51 | 54.56 | 54.51 | 54.53 | 121,272 | +0.00(+0.00%) |
Apr 27, 2018 | 54.48 | 54.54 | 54.48 | 54.53 | 70,686 | +0.09(+0.16%) |
Apr 26, 2018 | 54.43 | 54.47 | 54.42 | 54.45 | 47,487 | +0.06(+0.11%) |
Apr 25, 2018 | 54.38 | 54.41 | 54.35 | 54.38 | 87,511 | -0.04(-0.08%) |
Apr 24, 2018 | 54.39 | 54.46 | 54.37 | 54.43 | 90,306 | +0.00(+0.00%) |
Apr 23, 2018 | 54.45 | 54.48 | 54.41 | 54.43 | 151,801 | -0.07(-0.13%) |
Apr 20, 2018 | 54.57 | 54.59 | 54.49 | 54.50 | 78,388 | -0.11(-0.19%) |
Apr 19, 2018 | 54.60 | 54.65 | 54.55 | 54.60 | 167,648 | -0.07(-0.13%) |
Apr 18, 2018 | 54.77 | 54.79 | 54.66 | 54.67 | 64,169 | -0.16(-0.29%) |
Apr 17, 2018 | 54.78 | 54.85 | 54.77 | 54.83 | 98,266 | +0.01(+0.02%) |
Apr 16, 2018 | 54.75 | 54.83 | 54.75 | 54.82 | 130,845 | -0.01(-0.02%) |
Apr 13, 2018 | 54.79 | 54.86 | 54.79 | 54.83 | 71,508 | +0.03(+0.05%) |
Apr 12, 2018 | 54.89 | 54.89 | 54.80 | 54.80 | 103,233 | -0.13(-0.24%) |
Apr 11, 2018 | 54.98 | 55.01 | 54.93 | 54.93 | 225,745 | +0.00(+0.00%) |
Apr 10, 2018 | 54.96 | 54.96 | 54.90 | 54.93 | 96,624 | -0.08(-0.14%) |
Apr 09, 2018 | 54.93 | 55.01 | 54.90 | 55.01 | 82,561 | -0.01(-0.02%) |
Apr 06, 2018 | 54.96 | 55.02 | 54.90 | 55.02 | 88,892 | +0.20(+0.37%) |
Apr 05, 2018 | 54.86 | 54.88 | 54.82 | 54.82 | 114,224 | -0.10(-0.18%) |
Apr 04, 2018 | 55.01 | 55.01 | 54.91 | 54.92 | 205,537 | -0.03(-0.05%) |
Apr 03, 2018 | 55.00 | 55.03 | 54.91 | 54.94 | 478,952 | -0.10(-0.19%) |
Apr 02, 2018 | 54.98 | 55.14 | 54.96 | 55.05 | 313,878 | +0.03(+0.05%) |
Mar 29, 2018 | 55.02 | 55.02 | 55.02 | 0 | +0.07(+0.13%) | |
Mar 28, 2018 | 55.03 | 55.05 | 54.91 | 54.95 | 97,035 | -0.03(-0.05%) |
Mar 27, 2018 | 54.81 | 54.98 | 54.78 | 54.97 | 122,678 | +0.20(+0.37%) |
Mar 26, 2018 | 54.81 | 54.86 | 54.76 | 54.77 | 87,006 | -0.12(-0.22%) |
Mar 23, 2018 | 54.81 | 54.90 | 54.79 | 54.90 | 87,606 | +0.07(+0.13%) |
Mar 22, 2018 | 54.78 | 54.87 | 54.73 | 54.83 | 134,066 | +0.15(+0.27%) |
Mar 21, 2018 | 54.56 | 54.68 | 54.51 | 54.68 | 466,208 | +0.04(+0.08%) |
Mar 20, 2018 | 54.64 | 54.68 | 54.62 | 54.63 | 111,402 | -0.07(-0.13%) |
Mar 19, 2018 | 54.66 | 54.80 | 54.66 | 54.70 | 103,203 | -0.03(-0.05%) |
Mar 16, 2018 | 54.77 | 54.78 | 54.71 | 54.73 | 114,951 | -0.05(-0.10%) |
Mar 15, 2018 | 54.81 | 54.84 | 54.76 | 54.78 | 116,743 | -0.03(-0.05%) |
Mar 14, 2018 | 54.73 | 54.86 | 54.73 | 54.81 | 81,368 | +0.04(+0.08%) |
Mar 13, 2018 | 54.76 | 54.82 | 54.70 | 54.76 | 82,056 | +0.07(+0.13%) |
Mar 12, 2018 | 54.63 | 54.71 | 54.63 | 54.70 | 77,615 | +0.06(+0.11%) |
Mar 09, 2018 | 54.63 | 54.67 | 54.58 | 54.63 | 114,363 | -0.07(-0.13%) |
Mar 08, 2018 | 54.66 | 54.73 | 54.66 | 54.70 | 79,812 | +0.05(+0.10%) |
Mar 07, 2018 | 54.74 | 54.63 | 54.65 | 130,931 | +0.03(+0.05%) | |
Mar 06, 2018 | 54.64 | 54.71 | 54.63 | 54.63 | 86,527 | -0.02(-0.03%) |
Mar 05, 2018 | 54.76 | 54.80 | 54.62 | 54.64 | 132,318 | -0.03(-0.06%) |
Mar 02, 2018 | 54.78 | 54.79 | 54.66 | 54.68 | 93,451 | -0.14(-0.26%) |