Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.58 | 55.04 | 54.08 | 55.00 | 1,590,724 | +0.26(+0.48%) |
May 30, 2018 | 54.61 | 54.85 | 54.29 | 54.74 | 1,344,102 | +0.58(+1.07%) |
May 29, 2018 | 54.73 | 54.78 | 53.86 | 54.16 | 1,691,408 | -1.16(-2.10%) |
May 25, 2018 | 55.32 | 55.32 | 55.32 | 0 | -0.64(-1.14%) | |
May 24, 2018 | 57.03 | 57.12 | 55.87 | 55.96 | 1,515,598 | -1.42(-2.47%) |
May 23, 2018 | 57.22 | 57.47 | 56.80 | 57.38 | 1,005,532 | -0.34(-0.59%) |
May 22, 2018 | 57.47 | 58.06 | 57.39 | 57.72 | 980,761 | +0.45(+0.79%) |
May 21, 2018 | 57.07 | 57.30 | 57.05 | 57.27 | 537,073 | +0.49(+0.87%) |
May 18, 2018 | 57.12 | 57.15 | 56.51 | 56.77 | 632,703 | -0.65(-1.14%) |
May 17, 2018 | 57.43 | 57.59 | 57.28 | 57.43 | 512,874 | -0.17(-0.29%) |
May 16, 2018 | 57.21 | 57.62 | 57.21 | 57.60 | 520,438 | +0.41(+0.73%) |
May 15, 2018 | 56.94 | 57.29 | 56.74 | 57.18 | 726,952 | -0.17(-0.30%) |
May 14, 2018 | 57.17 | 57.57 | 57.17 | 57.36 | 673,155 | +0.25(+0.43%) |
May 11, 2018 | 57.07 | 57.20 | 56.93 | 57.11 | 720,157 | +0.07(+0.11%) |
May 10, 2018 | 56.67 | 57.17 | 56.61 | 57.04 | 911,437 | +0.78(+1.38%) |
May 09, 2018 | 55.97 | 56.32 | 55.67 | 56.27 | 804,705 | +0.71(+1.28%) |
May 08, 2018 | 55.60 | 55.64 | 55.21 | 55.55 | 652,070 | -0.20(-0.35%) |
May 07, 2018 | 55.42 | 55.82 | 55.37 | 55.75 | 633,570 | +0.36(+0.64%) |
May 04, 2018 | 54.90 | 55.63 | 54.90 | 55.39 | 787,551 | +0.15(+0.28%) |
May 03, 2018 | 55.20 | 55.43 | 54.67 | 55.24 | 1,126,410 | +0.04(+0.08%) |
May 02, 2018 | 55.25 | 55.58 | 55.13 | 55.20 | 678,415 | -0.09(-0.17%) |
May 01, 2018 | 55.26 | 55.36 | 54.79 | 55.29 | 646,183 | -0.04(-0.08%) |
Apr 30, 2018 | 55.67 | 55.95 | 55.33 | 55.33 | 644,737 | -0.32(-0.58%) |
Apr 27, 2018 | 55.08 | 55.71 | 55.01 | 55.65 | 1,057,216 | +0.74(+1.35%) |
Apr 26, 2018 | 54.88 | 55.07 | 54.72 | 54.91 | 988,805 | +0.19(+0.35%) |
Apr 25, 2018 | 54.56 | 54.93 | 54.39 | 54.72 | 766,402 | -0.04(-0.08%) |
Apr 24, 2018 | 55.20 | 55.25 | 54.67 | 54.77 | 1,263,446 | -0.08(-0.15%) |
Apr 23, 2018 | 54.83 | 54.94 | 54.63 | 54.85 | 1,079,717 | +0.02(+0.04%) |
Apr 20, 2018 | 54.76 | 55.04 | 54.72 | 54.83 | 851,589 | -0.02(-0.04%) |
Apr 19, 2018 | 55.44 | 55.45 | 54.75 | 54.85 | 950,216 | -0.40(-0.73%) |
Apr 18, 2018 | 55.19 | 55.54 | 55.04 | 55.25 | 955,007 | +0.11(+0.20%) |
Apr 17, 2018 | 55.34 | 55.46 | 55.05 | 55.14 | 1,023,426 | +0.04(+0.08%) |
Apr 16, 2018 | 55.12 | 55.13 | 54.82 | 55.10 | 749,777 | +0.34(+0.63%) |
Apr 13, 2018 | 55.52 | 55.54 | 54.69 | 54.75 | 891,828 | -0.50(-0.90%) |
Apr 12, 2018 | 55.45 | 55.56 | 55.00 | 55.25 | 737,181 | -0.17(-0.30%) |
Apr 11, 2018 | 55.75 | 55.85 | 55.38 | 55.41 | 840,915 | -0.49(-0.87%) |
Apr 10, 2018 | 56.16 | 56.25 | 55.83 | 55.90 | 935,967 | +0.45(+0.82%) |
Apr 09, 2018 | 55.00 | 55.72 | 54.82 | 55.45 | 1,042,815 | +0.64(+1.17%) |
Apr 06, 2018 | 55.12 | 55.38 | 54.50 | 54.81 | 1,045,413 | -0.61(-1.10%) |
Apr 05, 2018 | 55.22 | 55.49 | 54.93 | 55.42 | 1,063,826 | +0.53(+0.97%) |
Apr 04, 2018 | 54.40 | 55.00 | 54.13 | 54.89 | 1,642,413 | -0.22(-0.39%) |
Apr 03, 2018 | 55.29 | 55.43 | 54.80 | 55.11 | 1,102,236 | +0.14(+0.25%) |
Apr 02, 2018 | 55.54 | 55.59 | 54.55 | 54.97 | 1,004,647 | -0.57(-1.04%) |
Mar 29, 2018 | 55.54 | 55.54 | 55.54 | 0 | +0.70(+1.27%) | |
Mar 28, 2018 | 55.04 | 55.39 | 54.67 | 54.85 | 1,173,198 | -0.24(-0.44%) |
Mar 27, 2018 | 55.93 | 56.00 | 54.83 | 55.09 | 1,427,085 | -0.71(-1.27%) |
Mar 26, 2018 | 56.00 | 56.13 | 55.34 | 55.80 | 1,032,984 | +0.42(+0.77%) |
Mar 23, 2018 | 56.26 | 56.56 | 55.34 | 55.38 | 1,425,541 | -0.55(-0.99%) |
Mar 22, 2018 | 56.59 | 56.72 | 55.68 | 55.93 | 1,646,908 | -1.03(-1.80%) |
Mar 21, 2018 | 56.67 | 57.24 | 56.62 | 56.96 | 981,957 | +0.60(+1.07%) |
Mar 20, 2018 | 56.11 | 56.49 | 56.11 | 56.36 | 995,687 | +0.24(+0.44%) |
Mar 19, 2018 | 56.16 | 56.21 | 55.67 | 56.11 | 887,283 | -0.01(-0.01%) |
Mar 16, 2018 | 56.26 | 56.54 | 56.08 | 56.12 | 1,052,631 | -0.15(-0.27%) |
Mar 15, 2018 | 56.46 | 56.55 | 56.11 | 56.27 | 772,989 | -0.08(-0.14%) |
Mar 14, 2018 | 56.82 | 56.91 | 56.30 | 56.35 | 1,054,298 | -0.04(-0.06%) |
Mar 13, 2018 | 57.10 | 57.18 | 56.32 | 56.38 | 893,918 | -0.63(-1.10%) |
Mar 12, 2018 | 57.05 | 57.38 | 56.80 | 57.01 | 678,999 | -0.04(-0.08%) |
Mar 09, 2018 | 57.18 | 57.24 | 56.51 | 57.05 | 1,091,372 | +0.48(+0.85%) |
Mar 08, 2018 | 56.27 | 56.58 | 56.08 | 56.57 | 1,077,627 | +0.51(+0.91%) |
Mar 07, 2018 | 56.17 | 55.54 | 56.06 | 1,014,946 | -0.14(-0.26%) | |
Mar 06, 2018 | 56.23 | 56.42 | 56.00 | 56.21 | 1,073,794 | +0.35(+0.63%) |
Mar 05, 2018 | 55.23 | 55.98 | 55.01 | 55.85 | 1,157,125 | +0.14(+0.26%) |
Mar 02, 2018 | 55.72 | 56.10 | 55.54 | 55.71 | 1,220,489 | -0.63(-1.12%) |