Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.02 | 55.43 | 54.67 | 55.04 | 5,310,353 | -0.04(-0.07%) |
May 30, 2018 | 54.44 | 55.25 | 54.36 | 55.08 | 3,638,374 | +0.31(+0.56%) |
May 29, 2018 | 54.40 | 55.00 | 54.19 | 54.78 | 3,405,015 | +0.32(+0.60%) |
May 25, 2018 | 54.45 | 54.45 | 54.45 | 0 | +0.31(+0.57%) | |
May 24, 2018 | 53.63 | 54.22 | 53.63 | 54.14 | 3,015,443 | +0.30(+0.56%) |
May 23, 2018 | 53.15 | 53.87 | 52.99 | 53.84 | 3,481,153 | +0.83(+1.57%) |
May 22, 2018 | 52.75 | 53.19 | 52.67 | 53.01 | 2,863,681 | +0.28(+0.54%) |
May 21, 2018 | 52.65 | 52.85 | 52.31 | 52.73 | 3,413,303 | +0.13(+0.25%) |
May 18, 2018 | 52.96 | 53.10 | 52.21 | 52.60 | 3,883,470 | -0.23(-0.44%) |
May 17, 2018 | 53.60 | 53.81 | 52.65 | 52.83 | 3,933,839 | -0.75(-1.41%) |
May 16, 2018 | 54.18 | 54.18 | 53.38 | 53.59 | 4,509,276 | -0.53(-0.99%) |
May 15, 2018 | 53.99 | 54.35 | 53.80 | 54.12 | 5,673,667 | -0.24(-0.45%) |
May 14, 2018 | 54.53 | 54.60 | 54.06 | 54.36 | 3,510,679 | -0.04(-0.07%) |
May 11, 2018 | 54.40 | 54.56 | 54.17 | 54.40 | 1,903,071 | +0.11(+0.21%) |
May 10, 2018 | 53.84 | 54.31 | 53.73 | 54.29 | 2,357,654 | +0.61(+1.13%) |
May 09, 2018 | 54.07 | 54.27 | 53.49 | 53.68 | 4,363,882 | -0.29(-0.54%) |
May 08, 2018 | 55.02 | 55.17 | 53.85 | 53.97 | 5,967,713 | -1.23(-2.22%) |
May 07, 2018 | 55.65 | 55.74 | 55.09 | 55.20 | 2,443,629 | -0.49(-0.88%) |
May 04, 2018 | 55.57 | 56.02 | 55.52 | 55.69 | 2,789,490 | +0.12(+0.22%) |
May 03, 2018 | 55.44 | 55.96 | 54.99 | 55.57 | 2,923,502 | +0.04(+0.07%) |
May 02, 2018 | 55.62 | 55.89 | 55.25 | 55.53 | 3,325,808 | -0.20(-0.36%) |
May 01, 2018 | 56.16 | 56.17 | 55.63 | 55.73 | 3,772,731 | -0.43(-0.77%) |
Apr 30, 2018 | 56.83 | 56.83 | 56.14 | 56.17 | 3,807,853 | -0.46(-0.81%) |
Apr 27, 2018 | 55.78 | 56.97 | 55.78 | 56.62 | 3,750,307 | +0.63(+1.12%) |
Apr 26, 2018 | 55.51 | 56.12 | 55.26 | 56.00 | 2,898,301 | +0.55(+0.98%) |
Apr 25, 2018 | 55.15 | 55.64 | 54.99 | 55.45 | 3,822,315 | +0.17(+0.30%) |
Apr 24, 2018 | 54.99 | 55.66 | 54.86 | 55.28 | 2,519,692 | +0.35(+0.64%) |
Apr 23, 2018 | 55.03 | 55.31 | 54.73 | 54.93 | 2,337,090 | -0.02(-0.03%) |
Apr 20, 2018 | 55.13 | 55.28 | 54.70 | 54.95 | 3,282,546 | -0.05(-0.09%) |
Apr 19, 2018 | 55.08 | 55.28 | 54.66 | 54.99 | 3,070,466 | -0.17(-0.31%) |
Apr 18, 2018 | 55.38 | 55.91 | 55.12 | 55.16 | 2,542,553 | -0.10(-0.19%) |
Apr 17, 2018 | 54.77 | 55.41 | 54.62 | 55.27 | 2,131,653 | +0.47(+0.86%) |
Apr 16, 2018 | 54.16 | 54.90 | 54.11 | 54.79 | 1,915,418 | +0.75(+1.38%) |
Apr 13, 2018 | 53.71 | 54.25 | 53.53 | 54.05 | 2,284,773 | +0.56(+1.05%) |
Apr 12, 2018 | 54.42 | 54.50 | 53.35 | 53.48 | 3,196,271 | -0.92(-1.70%) |
Apr 11, 2018 | 54.42 | 54.74 | 54.18 | 54.41 | 2,246,736 | -0.06(-0.12%) |
Apr 10, 2018 | 55.07 | 55.18 | 54.30 | 54.47 | 2,727,628 | -0.67(-1.22%) |
Apr 09, 2018 | 54.90 | 55.49 | 54.82 | 55.15 | 2,418,293 | +0.14(+0.26%) |
Apr 06, 2018 | 55.33 | 55.71 | 54.91 | 55.00 | 2,875,039 | -0.33(-0.59%) |
Apr 05, 2018 | 55.05 | 55.53 | 54.33 | 55.33 | 2,471,127 | +0.22(+0.39%) |
Apr 04, 2018 | 54.91 | 55.23 | 54.49 | 55.11 | 2,595,011 | +0.18(+0.32%) |
Apr 03, 2018 | 54.79 | 55.21 | 54.52 | 54.94 | 3,179,012 | +0.14(+0.25%) |
Apr 02, 2018 | 55.21 | 55.62 | 54.39 | 54.80 | 3,499,309 | -0.25(-0.45%) |
Mar 29, 2018 | 55.05 | 55.05 | 55.05 | 0 | -0.06(-0.10%) | |
Mar 28, 2018 | 55.08 | 55.31 | 54.60 | 55.11 | 4,080,132 | +0.18(+0.34%) |
Mar 27, 2018 | 54.02 | 55.36 | 53.81 | 54.92 | 4,341,375 | +0.90(+1.66%) |
Mar 26, 2018 | 53.63 | 54.18 | 53.42 | 54.02 | 3,635,517 | +0.74(+1.39%) |
Mar 23, 2018 | 54.12 | 54.55 | 53.17 | 53.28 | 3,877,176 | -0.78(-1.44%) |
Mar 22, 2018 | 53.80 | 54.85 | 53.66 | 54.06 | 3,909,436 | +0.36(+0.67%) |
Mar 21, 2018 | 54.13 | 54.52 | 53.55 | 53.70 | 3,495,235 | -0.43(-0.80%) |
Mar 20, 2018 | 53.94 | 54.46 | 53.92 | 54.13 | 3,110,454 | +0.00(+0.00%) |
Mar 19, 2018 | 54.33 | 54.70 | 53.86 | 54.13 | 3,233,953 | -0.29(-0.53%) |
Mar 16, 2018 | 53.85 | 54.51 | 53.83 | 54.42 | 7,973,390 | +0.66(+1.22%) |
Mar 15, 2018 | 53.44 | 54.24 | 53.37 | 53.77 | 5,211,204 | +0.32(+0.60%) |
Mar 14, 2018 | 53.16 | 53.72 | 53.06 | 53.44 | 3,910,982 | +0.44(+0.83%) |
Mar 13, 2018 | 52.98 | 53.25 | 52.63 | 53.00 | 3,745,813 | +0.14(+0.26%) |
Mar 12, 2018 | 52.96 | 52.63 | 52.87 | 3,975,156 | +0.18(+0.34%) | |
Mar 09, 2018 | 52.45 | 52.71 | 52.23 | 52.69 | 4,211,084 | +0.28(+0.54%) |
Mar 08, 2018 | 52.20 | 52.63 | 52.17 | 52.41 | 2,877,753 | +0.30(+0.59%) |
Mar 07, 2018 | 51.88 | 52.10 | 3,805,372 | -0.47(-0.89%) | ||
Mar 06, 2018 | 53.28 | 52.31 | 52.57 | 4,137,013 | -0.79(-1.49%) | |
Mar 05, 2018 | 52.24 | 53.55 | 52.03 | 53.36 | 3,389,286 | +1.05(+2.01%) |
Mar 02, 2018 | 52.76 | 53.25 | 51.85 | 52.31 | 5,505,465 | -0.35(-0.67%) |