Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.43 | 54.84 | 54.08 | 54.45 | 5,368,153 | -0.04(-0.07%) |
May 30, 2018 | 53.86 | 54.66 | 53.77 | 54.49 | 3,677,975 | +0.30(+0.56%) |
May 29, 2018 | 53.81 | 54.41 | 53.61 | 54.19 | 3,442,077 | +0.32(+0.59%) |
May 25, 2018 | 53.87 | 53.87 | 53.87 | 0 | +0.30(+0.57%) | |
May 24, 2018 | 53.05 | 53.63 | 53.05 | 53.56 | 3,048,264 | +0.30(+0.56%) |
May 23, 2018 | 52.58 | 53.29 | 52.42 | 53.27 | 3,519,043 | +0.83(+1.57%) |
May 22, 2018 | 52.18 | 52.62 | 52.10 | 52.44 | 2,894,850 | +0.28(+0.54%) |
May 21, 2018 | 52.09 | 52.28 | 51.75 | 52.16 | 3,450,455 | +0.13(+0.25%) |
May 18, 2018 | 52.39 | 52.53 | 51.65 | 52.03 | 3,925,739 | -0.23(-0.44%) |
May 17, 2018 | 53.02 | 53.23 | 52.09 | 52.26 | 3,976,657 | -0.75(-1.41%) |
May 16, 2018 | 53.59 | 53.59 | 52.80 | 53.01 | 4,558,357 | -0.53(-0.99%) |
May 15, 2018 | 53.41 | 53.76 | 53.22 | 53.54 | 5,735,421 | -0.24(-0.45%) |
May 14, 2018 | 53.95 | 54.01 | 53.48 | 53.78 | 3,548,890 | -0.04(-0.07%) |
May 11, 2018 | 53.81 | 53.97 | 53.59 | 53.82 | 1,923,784 | +0.11(+0.21%) |
May 10, 2018 | 53.27 | 53.72 | 53.15 | 53.71 | 2,383,315 | +0.60(+1.13%) |
May 09, 2018 | 53.49 | 53.68 | 52.91 | 53.10 | 4,411,380 | -0.29(-0.54%) |
May 08, 2018 | 54.43 | 54.58 | 53.27 | 53.39 | 6,032,667 | -1.21(-2.22%) |
May 07, 2018 | 55.05 | 55.14 | 54.50 | 54.61 | 2,470,226 | -0.48(-0.88%) |
May 04, 2018 | 54.97 | 55.42 | 54.92 | 55.09 | 2,819,852 | +0.12(+0.22%) |
May 03, 2018 | 54.85 | 55.35 | 54.40 | 54.97 | 2,955,322 | +0.04(+0.07%) |
May 02, 2018 | 55.02 | 55.29 | 54.66 | 54.93 | 3,362,007 | -0.20(-0.36%) |
May 01, 2018 | 55.55 | 55.57 | 55.03 | 55.13 | 3,813,794 | -0.43(-0.77%) |
Apr 30, 2018 | 56.22 | 56.22 | 55.54 | 55.56 | 3,849,299 | -0.45(-0.81%) |
Apr 27, 2018 | 55.18 | 56.36 | 55.18 | 56.01 | 3,791,127 | +0.62(+1.12%) |
Apr 26, 2018 | 54.91 | 55.51 | 54.66 | 55.39 | 2,929,847 | +0.54(+0.98%) |
Apr 25, 2018 | 54.55 | 55.04 | 54.39 | 54.85 | 3,863,918 | +0.17(+0.31%) |
Apr 24, 2018 | 54.39 | 55.06 | 54.27 | 54.69 | 2,547,117 | +0.35(+0.64%) |
Apr 23, 2018 | 54.44 | 54.71 | 54.14 | 54.34 | 2,362,528 | -0.02(-0.03%) |
Apr 20, 2018 | 54.54 | 54.68 | 54.11 | 54.35 | 3,318,274 | -0.05(-0.09%) |
Apr 19, 2018 | 54.49 | 54.68 | 54.07 | 54.40 | 3,103,886 | -0.17(-0.31%) |
Apr 18, 2018 | 54.78 | 55.31 | 54.53 | 54.57 | 2,570,227 | -0.10(-0.19%) |
Apr 17, 2018 | 54.18 | 54.81 | 54.03 | 54.67 | 2,154,855 | +0.47(+0.86%) |
Apr 16, 2018 | 53.58 | 54.31 | 53.53 | 54.20 | 1,936,266 | +0.74(+1.38%) |
Apr 13, 2018 | 53.13 | 53.66 | 52.95 | 53.46 | 2,309,641 | +0.56(+1.05%) |
Apr 12, 2018 | 53.83 | 53.92 | 52.77 | 52.91 | 3,231,060 | -0.91(-1.70%) |
Apr 11, 2018 | 53.83 | 54.15 | 53.60 | 53.82 | 2,271,190 | -0.06(-0.12%) |
Apr 10, 2018 | 54.48 | 54.58 | 53.71 | 53.89 | 2,757,317 | -0.67(-1.22%) |
Apr 09, 2018 | 54.31 | 54.89 | 54.23 | 54.55 | 2,444,615 | +0.14(+0.26%) |
Apr 06, 2018 | 54.74 | 55.11 | 54.32 | 54.41 | 2,906,332 | -0.33(-0.59%) |
Apr 05, 2018 | 54.46 | 54.93 | 53.74 | 54.74 | 2,498,023 | +0.21(+0.39%) |
Apr 04, 2018 | 54.31 | 54.63 | 53.90 | 54.52 | 2,623,256 | +0.17(+0.32%) |
Apr 03, 2018 | 54.20 | 54.62 | 53.93 | 54.35 | 3,213,613 | +0.13(+0.25%) |
Apr 02, 2018 | 54.62 | 55.02 | 53.81 | 54.21 | 3,537,397 | -0.25(-0.45%) |
Mar 29, 2018 | 54.46 | 54.46 | 54.46 | 0 | -0.06(-0.10%) | |
Mar 28, 2018 | 54.49 | 54.72 | 54.01 | 54.51 | 4,124,542 | +0.18(+0.34%) |
Mar 27, 2018 | 53.44 | 54.77 | 53.23 | 54.33 | 4,388,628 | +0.89(+1.66%) |
Mar 26, 2018 | 53.05 | 53.60 | 52.85 | 53.44 | 3,675,087 | +0.73(+1.39%) |
Mar 23, 2018 | 53.54 | 53.97 | 52.60 | 52.71 | 3,919,376 | -0.77(-1.44%) |
Mar 22, 2018 | 53.22 | 54.26 | 53.08 | 53.48 | 3,951,988 | +0.36(+0.67%) |
Mar 21, 2018 | 53.55 | 53.93 | 52.97 | 53.12 | 3,533,278 | -0.43(-0.80%) |
Mar 20, 2018 | 53.36 | 53.88 | 53.34 | 53.55 | 3,144,309 | +0.00(+0.00%) |
Mar 19, 2018 | 53.74 | 54.12 | 53.28 | 53.55 | 3,269,153 | -0.29(-0.53%) |
Mar 16, 2018 | 53.27 | 53.93 | 53.25 | 53.84 | 8,060,175 | +0.65(+1.22%) |
Mar 15, 2018 | 52.87 | 53.66 | 52.79 | 53.19 | 5,267,925 | +0.32(+0.60%) |
Mar 14, 2018 | 52.58 | 53.14 | 52.49 | 52.87 | 3,953,551 | +0.44(+0.83%) |
Mar 13, 2018 | 52.41 | 52.68 | 52.06 | 52.43 | 3,786,584 | +0.13(+0.26%) |
Mar 12, 2018 | 52.39 | 52.07 | 52.30 | 4,018,423 | +0.17(+0.33%) | |
Mar 09, 2018 | 51.88 | 52.15 | 51.67 | 52.12 | 4,256,919 | +0.28(+0.54%) |
Mar 08, 2018 | 51.64 | 52.07 | 51.61 | 51.85 | 2,909,075 | +0.30(+0.59%) |
Mar 07, 2018 | 51.33 | 51.54 | 3,846,791 | -0.46(-0.89%) | ||
Mar 06, 2018 | 52.71 | 51.75 | 52.00 | 4,182,041 | -0.79(-1.49%) | |
Mar 05, 2018 | 51.68 | 52.97 | 51.47 | 52.79 | 3,426,176 | +1.04(+2.01%) |
Mar 02, 2018 | 52.19 | 52.68 | 51.29 | 51.75 | 5,565,388 | -0.35(-0.67%) |