Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.51 | 53.59 | 53.18 | 53.41 | 33,573 | -0.18(-0.33%) |
May 30, 2018 | 53.14 | 53.59 | 53.11 | 53.59 | 43,406 | +0.82(+1.55%) |
May 29, 2018 | 53.04 | 53.18 | 52.55 | 52.77 | 35,456 | -1.04(-1.93%) |
May 25, 2018 | 53.80 | 53.80 | 53.80 | 0 | -0.36(-0.66%) | |
May 24, 2018 | 54.16 | 54.20 | 53.78 | 54.16 | 25,666 | -0.18(-0.32%) |
May 23, 2018 | 54.16 | 54.35 | 54.05 | 54.34 | 33,448 | -0.60(-1.10%) |
May 22, 2018 | 55.11 | 55.11 | 54.92 | 54.94 | 66,936 | -0.08(-0.15%) |
May 21, 2018 | 54.94 | 55.02 | 54.86 | 55.02 | 21,328 | +0.39(+0.72%) |
May 18, 2018 | 54.64 | 54.72 | 54.56 | 54.63 | 37,203 | -0.14(-0.26%) |
May 17, 2018 | 54.69 | 54.89 | 54.64 | 54.77 | 32,737 | +0.10(+0.18%) |
May 16, 2018 | 54.58 | 54.77 | 54.54 | 54.67 | 25,934 | +0.17(+0.31%) |
May 15, 2018 | 54.57 | 54.61 | 54.34 | 54.51 | 31,989 | -0.30(-0.55%) |
May 14, 2018 | 55.15 | 55.15 | 54.75 | 54.81 | 43,517 | +0.07(+0.13%) |
May 11, 2018 | 54.66 | 54.88 | 54.66 | 54.74 | 37,075 | +0.26(+0.48%) |
May 10, 2018 | 54.38 | 54.50 | 54.27 | 54.48 | 30,843 | +0.32(+0.59%) |
May 09, 2018 | 53.91 | 54.27 | 53.91 | 54.16 | 36,660 | +0.13(+0.23%) |
May 08, 2018 | 53.85 | 54.05 | 53.80 | 54.04 | 138,331 | +0.11(+0.20%) |
May 07, 2018 | 53.95 | 54.11 | 53.90 | 53.93 | 27,858 | +0.08(+0.14%) |
May 04, 2018 | 53.47 | 53.99 | 53.47 | 53.85 | 80,185 | +0.07(+0.12%) |
May 03, 2018 | 53.67 | 53.81 | 53.32 | 53.79 | 26,426 | +0.18(+0.33%) |
May 02, 2018 | 53.86 | 53.95 | 53.58 | 53.61 | 28,180 | +0.15(+0.28%) |
May 01, 2018 | 53.63 | 53.63 | 53.24 | 53.46 | 35,353 | -0.20(-0.37%) |
Apr 30, 2018 | 53.74 | 53.88 | 53.62 | 53.66 | 20,360 | -0.23(-0.43%) |
Apr 27, 2018 | 54.00 | 54.70 | 53.72 | 53.90 | 27,395 | +0.00(+0.00%) |
Apr 26, 2018 | 53.88 | 53.97 | 53.78 | 53.90 | 27,069 | +0.24(+0.45%) |
Apr 25, 2018 | 53.54 | 53.73 | 53.33 | 53.65 | 32,889 | -0.19(-0.36%) |
Apr 24, 2018 | 54.15 | 54.19 | 53.72 | 53.85 | 34,421 | -0.24(-0.45%) |
Apr 23, 2018 | 54.07 | 54.17 | 53.92 | 54.09 | 27,811 | -0.09(-0.17%) |
Apr 20, 2018 | 54.25 | 54.26 | 54.02 | 54.18 | 34,514 | -0.39(-0.72%) |
Apr 19, 2018 | 54.77 | 54.79 | 54.44 | 54.57 | 39,163 | -0.34(-0.62%) |
Apr 18, 2018 | 54.80 | 54.96 | 54.80 | 54.92 | 33,089 | +0.33(+0.61%) |
Apr 17, 2018 | 54.33 | 54.66 | 54.33 | 54.58 | 50,337 | +0.37(+0.68%) |
Apr 16, 2018 | 54.36 | 54.36 | 54.15 | 54.21 | 70,435 | +0.02(+0.03%) |
Apr 13, 2018 | 54.29 | 54.29 | 54.03 | 54.20 | 34,815 | +0.02(+0.05%) |
Apr 12, 2018 | 54.00 | 54.23 | 53.92 | 54.17 | 142,531 | +0.19(+0.36%) |
Apr 11, 2018 | 53.93 | 54.28 | 53.93 | 53.98 | 60,753 | -0.14(-0.26%) |
Apr 10, 2018 | 54.06 | 54.23 | 54.01 | 54.12 | 28,362 | +0.62(+1.16%) |
Apr 09, 2018 | 53.49 | 53.81 | 53.39 | 53.50 | 51,675 | +0.57(+1.07%) |
Apr 06, 2018 | 53.30 | 53.51 | 52.91 | 52.93 | 55,383 | -0.49(-0.91%) |
Apr 05, 2018 | 53.43 | 53.51 | 53.27 | 53.42 | 45,709 | +0.37(+0.69%) |
Apr 04, 2018 | 52.27 | 53.05 | 52.26 | 53.05 | 41,872 | +0.01(+0.02%) |
Apr 03, 2018 | 52.91 | 53.07 | 52.75 | 53.04 | 34,922 | +0.42(+0.79%) |
Apr 02, 2018 | 53.03 | 53.27 | 52.35 | 52.63 | 54,475 | -0.80(-1.50%) |
Mar 29, 2018 | 53.43 | 53.43 | 53.43 | 0 | +0.56(+1.06%) | |
Mar 28, 2018 | 52.93 | 53.21 | 52.73 | 52.87 | 35,242 | +0.08(+0.14%) |
Mar 27, 2018 | 53.46 | 53.52 | 52.66 | 52.79 | 37,817 | -0.42(-0.79%) |
Mar 26, 2018 | 53.11 | 53.24 | 52.62 | 53.21 | 71,673 | +0.85(+1.63%) |
Mar 23, 2018 | 53.03 | 53.07 | 52.36 | 52.36 | 64,559 | -0.62(-1.17%) |
Mar 22, 2018 | 53.49 | 53.52 | 52.96 | 52.98 | 62,771 | -1.02(-1.89%) |
Mar 21, 2018 | 53.69 | 54.18 | 53.60 | 53.99 | 99,799 | +0.21(+0.39%) |
Mar 20, 2018 | 53.69 | 53.87 | 53.68 | 53.79 | 26,995 | +0.15(+0.28%) |
Mar 19, 2018 | 53.92 | 54.06 | 53.42 | 53.64 | 54,294 | -0.44(-0.82%) |
Mar 16, 2018 | 54.09 | 54.22 | 53.97 | 54.08 | 105,147 | -0.13(-0.25%) |
Mar 15, 2018 | 54.24 | 54.39 | 54.09 | 54.21 | 200,280 | +0.04(+0.07%) |
Mar 14, 2018 | 54.45 | 54.45 | 54.07 | 54.17 | 220,258 | +0.15(+0.27%) |
Mar 13, 2018 | 54.60 | 54.62 | 53.96 | 54.03 | 54,492 | -0.40(-0.74%) |
Mar 12, 2018 | 54.39 | 54.47 | 54.30 | 54.43 | 70,716 | +0.15(+0.28%) |
Mar 09, 2018 | 54.05 | 54.30 | 53.97 | 54.28 | 63,139 | +0.30(+0.56%) |
Mar 08, 2018 | 54.02 | 54.09 | 53.84 | 53.98 | 1,258,805 | +0.08(+0.14%) |
Mar 07, 2018 | 53.67 | 53.94 | 53.54 | 53.90 | 43,421 | +0.07(+0.12%) |
Mar 06, 2018 | 54.05 | 54.05 | 53.69 | 53.84 | 43,904 | +0.48(+0.89%) |
Mar 05, 2018 | 52.74 | 53.41 | 52.73 | 53.36 | 35,837 | +0.26(+0.49%) |
Mar 02, 2018 | 52.62 | 53.12 | 52.47 | 53.10 | 87,558 | +0.11(+0.20%) |