Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.91 | 54.02 | 53.64 | 53.92 | 104,282 | -0.05(-0.10%) |
May 30, 2018 | 53.53 | 54.05 | 53.40 | 53.97 | 164,894 | +1.08(+2.05%) |
May 29, 2018 | 53.19 | 53.32 | 52.60 | 52.89 | 252,737 | -1.63(-2.99%) |
May 25, 2018 | 54.52 | 54.52 | 54.52 | 0 | -0.48(-0.87%) | |
May 24, 2018 | 54.95 | 55.02 | 54.73 | 54.99 | 52,793 | -0.01(-0.01%) |
May 23, 2018 | 54.95 | 55.01 | 54.69 | 55.00 | 50,155 | -0.62(-1.11%) |
May 22, 2018 | 55.79 | 55.84 | 55.60 | 55.62 | 116,013 | -0.09(-0.15%) |
May 21, 2018 | 55.75 | 55.79 | 55.59 | 55.70 | 40,429 | +0.44(+0.80%) |
May 18, 2018 | 55.33 | 55.38 | 55.21 | 55.26 | 38,990 | -0.21(-0.38%) |
May 17, 2018 | 55.48 | 55.57 | 55.37 | 55.47 | 44,149 | -0.03(-0.06%) |
May 16, 2018 | 55.43 | 55.57 | 55.32 | 55.50 | 165,470 | -0.16(-0.28%) |
May 15, 2018 | 55.64 | 55.83 | 55.44 | 55.66 | 70,641 | -0.42(-0.75%) |
May 14, 2018 | 56.27 | 56.32 | 56.02 | 56.08 | 52,995 | -0.02(-0.03%) |
May 11, 2018 | 56.19 | 56.27 | 56.05 | 56.09 | 38,785 | +0.10(+0.18%) |
May 10, 2018 | 55.82 | 56.01 | 55.66 | 55.99 | 73,577 | +0.18(+0.32%) |
May 09, 2018 | 55.67 | 55.91 | 55.66 | 55.81 | 67,122 | +0.30(+0.55%) |
May 08, 2018 | 55.28 | 55.51 | 55.26 | 55.51 | 87,037 | -0.03(-0.06%) |
May 07, 2018 | 55.48 | 55.75 | 55.48 | 55.54 | 91,880 | +0.18(+0.32%) |
May 04, 2018 | 55.09 | 55.51 | 55.09 | 55.36 | 23,350 | -0.16(-0.30%) |
May 03, 2018 | 55.41 | 55.59 | 55.09 | 55.52 | 65,434 | +0.42(+0.76%) |
May 02, 2018 | 55.45 | 55.51 | 55.07 | 55.10 | 83,193 | +0.05(+0.10%) |
May 01, 2018 | 55.06 | 55.06 | 54.74 | 55.05 | 55,245 | -0.20(-0.37%) |
Apr 30, 2018 | 55.40 | 55.49 | 55.20 | 55.25 | 108,030 | -0.30(-0.55%) |
Apr 27, 2018 | 55.55 | 55.59 | 55.42 | 55.55 | 54,161 | -0.09(-0.17%) |
Apr 26, 2018 | 55.80 | 55.82 | 55.53 | 55.65 | 38,518 | +0.15(+0.27%) |
Apr 25, 2018 | 55.52 | 55.60 | 55.33 | 55.50 | 53,652 | -0.41(-0.74%) |
Apr 24, 2018 | 56.23 | 56.30 | 55.76 | 55.91 | 77,984 | -0.38(-0.68%) |
Apr 23, 2018 | 56.35 | 56.46 | 56.21 | 56.30 | 44,670 | -0.04(-0.07%) |
Apr 20, 2018 | 56.41 | 56.51 | 56.29 | 56.34 | 38,152 | -0.23(-0.41%) |
Apr 19, 2018 | 56.85 | 56.87 | 56.41 | 56.57 | 40,748 | -0.03(-0.06%) |
Apr 18, 2018 | 56.50 | 56.73 | 56.50 | 56.60 | 35,316 | +0.30(+0.53%) |
Apr 17, 2018 | 56.18 | 56.37 | 56.12 | 56.30 | 66,783 | +0.27(+0.49%) |
Apr 16, 2018 | 56.12 | 56.12 | 55.92 | 56.03 | 49,891 | +0.29(+0.52%) |
Apr 13, 2018 | 55.92 | 55.96 | 55.60 | 55.74 | 25,604 | +0.01(+0.01%) |
Apr 12, 2018 | 55.41 | 55.77 | 55.41 | 55.73 | 55,258 | +0.48(+0.88%) |
Apr 11, 2018 | 55.32 | 55.53 | 55.22 | 55.25 | 21,678 | -0.25(-0.45%) |
Apr 10, 2018 | 55.38 | 55.54 | 55.30 | 55.50 | 96,953 | +0.77(+1.41%) |
Apr 09, 2018 | 54.86 | 55.03 | 54.70 | 54.73 | 44,683 | +0.26(+0.47%) |
Apr 06, 2018 | 54.70 | 54.86 | 54.38 | 54.47 | 50,778 | +0.01(+0.01%) |
Apr 05, 2018 | 54.49 | 54.61 | 54.43 | 54.46 | 61,430 | +0.17(+0.32%) |
Apr 04, 2018 | 53.66 | 54.35 | 53.66 | 54.29 | 187,984 | -0.02(-0.04%) |
Apr 03, 2018 | 54.16 | 54.39 | 54.00 | 54.31 | 76,100 | +0.51(+0.94%) |
Apr 02, 2018 | 54.51 | 54.51 | 53.47 | 53.81 | 134,819 | -0.75(-1.37%) |
Mar 29, 2018 | 54.56 | 54.56 | 54.56 | 0 | +0.33(+0.60%) | |
Mar 28, 2018 | 54.42 | 54.70 | 54.23 | 54.23 | 48,640 | -0.16(-0.29%) |
Mar 27, 2018 | 55.01 | 55.12 | 54.28 | 54.38 | 179,241 | -0.73(-1.33%) |
Mar 26, 2018 | 54.85 | 55.12 | 54.49 | 55.12 | 122,498 | +0.91(+1.67%) |
Mar 23, 2018 | 54.65 | 54.81 | 54.12 | 54.21 | 211,012 | +0.07(+0.13%) |
Mar 22, 2018 | 54.82 | 54.82 | 54.14 | 54.14 | 116,059 | -1.27(-2.30%) |
Mar 21, 2018 | 55.35 | 55.64 | 55.19 | 55.41 | 62,297 | +0.09(+0.17%) |
Mar 20, 2018 | 55.34 | 55.48 | 55.24 | 55.32 | 27,097 | -0.13(-0.23%) |
Mar 19, 2018 | 55.58 | 55.60 | 55.21 | 55.45 | 43,062 | +0.06(+0.11%) |
Mar 16, 2018 | 55.42 | 55.58 | 55.36 | 55.39 | 45,990 | -0.44(-0.80%) |
Mar 15, 2018 | 55.81 | 55.97 | 55.72 | 55.83 | 36,462 | -0.05(-0.10%) |
Mar 14, 2018 | 56.21 | 56.21 | 55.77 | 55.89 | 104,412 | +0.01(+0.01%) |
Mar 13, 2018 | 56.38 | 56.45 | 55.82 | 55.88 | 41,027 | -0.41(-0.72%) |
Mar 12, 2018 | 56.10 | 56.31 | 56.10 | 56.28 | 69,776 | +0.29(+0.52%) |
Mar 09, 2018 | 55.71 | 55.99 | 55.70 | 55.99 | 60,409 | +0.37(+0.67%) |
Mar 08, 2018 | 55.86 | 55.88 | 55.52 | 55.62 | 76,895 | +0.04(+0.07%) |
Mar 07, 2018 | 55.62 | 55.18 | 55.58 | 66,051 | +0.16(+0.30%) | |
Mar 06, 2018 | 55.21 | 55.49 | 55.21 | 55.42 | 54,930 | +0.70(+1.28%) |
Mar 05, 2018 | 54.26 | 54.74 | 54.16 | 54.72 | 85,060 | +0.43(+0.79%) |
Mar 02, 2018 | 54.11 | 54.32 | 53.77 | 54.29 | 344,310 | -0.06(-0.11%) |