Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.89 | 54.01 | 53.00 | 53.29 | 3,136,856 | -0.87(-1.60%) |
May 30, 2018 | 54.01 | 54.40 | 53.80 | 54.16 | 1,958,848 | +0.55(+1.03%) |
May 29, 2018 | 53.68 | 53.93 | 53.42 | 53.61 | 1,733,032 | -0.82(-1.50%) |
May 25, 2018 | 54.42 | 54.42 | 54.42 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 54.80 | 54.91 | 54.35 | 54.47 | 1,659,000 | -0.19(-0.34%) |
May 23, 2018 | 55.05 | 55.14 | 54.58 | 54.66 | 1,170,304 | -0.29(-0.53%) |
May 22, 2018 | 54.93 | 55.28 | 54.92 | 54.95 | 1,321,530 | +0.04(+0.07%) |
May 21, 2018 | 55.26 | 55.40 | 54.88 | 54.91 | 1,380,117 | -0.19(-0.35%) |
May 18, 2018 | 55.34 | 55.37 | 55.00 | 55.11 | 2,068,104 | -0.06(-0.12%) |
May 17, 2018 | 55.22 | 55.36 | 55.04 | 55.17 | 2,934,580 | -0.32(-0.58%) |
May 16, 2018 | 55.72 | 55.82 | 55.46 | 55.49 | 1,855,504 | +0.11(+0.19%) |
May 15, 2018 | 55.67 | 55.70 | 55.34 | 55.39 | 3,243,066 | -0.63(-1.12%) |
May 14, 2018 | 56.03 | 56.19 | 55.89 | 56.02 | 2,312,009 | +0.56(+1.01%) |
May 11, 2018 | 55.34 | 55.56 | 55.14 | 55.46 | 3,817,180 | +0.44(+0.79%) |
May 10, 2018 | 55.19 | 55.47 | 54.71 | 55.02 | 2,254,973 | -0.11(-0.19%) |
May 09, 2018 | 54.93 | 55.47 | 54.84 | 55.13 | 1,591,270 | -0.04(-0.06%) |
May 08, 2018 | 55.36 | 55.47 | 54.99 | 55.16 | 1,660,836 | +0.04(+0.06%) |
May 07, 2018 | 55.17 | 55.40 | 55.03 | 55.13 | 1,473,985 | +0.29(+0.52%) |
May 04, 2018 | 54.47 | 54.97 | 54.40 | 54.84 | 1,279,989 | +0.26(+0.48%) |
May 03, 2018 | 54.73 | 54.78 | 54.28 | 54.58 | 2,579,221 | +0.38(+0.70%) |
May 02, 2018 | 54.79 | 54.83 | 54.18 | 54.20 | 2,250,776 | -0.35(-0.64%) |
May 01, 2018 | 54.62 | 54.66 | 54.28 | 54.55 | 2,053,692 | -0.29(-0.53%) |
Apr 30, 2018 | 55.36 | 55.52 | 54.81 | 54.84 | 1,433,161 | -0.41(-0.75%) |
Apr 27, 2018 | 55.03 | 55.39 | 54.89 | 55.26 | 1,642,452 | +0.04(+0.08%) |
Apr 26, 2018 | 55.06 | 55.33 | 55.02 | 55.21 | 1,434,697 | +0.56(+1.03%) |
Apr 25, 2018 | 54.52 | 54.75 | 54.16 | 54.65 | 1,809,981 | -0.41(-0.74%) |
Apr 24, 2018 | 55.47 | 55.51 | 54.82 | 55.06 | 2,197,181 | -0.44(-0.79%) |
Apr 23, 2018 | 55.68 | 55.74 | 55.43 | 55.49 | 1,651,121 | -0.20(-0.36%) |
Apr 20, 2018 | 55.89 | 55.95 | 55.57 | 55.69 | 4,090,557 | -0.80(-1.42%) |
Apr 19, 2018 | 57.04 | 57.08 | 56.36 | 56.49 | 8,296,539 | -1.93(-3.30%) |
Apr 18, 2018 | 58.49 | 58.54 | 58.11 | 58.43 | 6,136,554 | -0.06(-0.10%) |
Apr 17, 2018 | 58.07 | 58.61 | 58.03 | 58.48 | 4,334,155 | +0.44(+0.75%) |
Apr 16, 2018 | 58.00 | 58.28 | 57.63 | 58.05 | 2,171,286 | +0.09(+0.16%) |
Apr 13, 2018 | 58.03 | 58.12 | 57.71 | 57.95 | 1,450,048 | -0.29(-0.49%) |
Apr 12, 2018 | 58.21 | 58.46 | 58.18 | 58.24 | 1,488,068 | +0.38(+0.66%) |
Apr 11, 2018 | 57.98 | 58.32 | 57.82 | 57.86 | 1,408,388 | -0.69(-1.17%) |
Apr 10, 2018 | 58.77 | 58.94 | 58.38 | 58.55 | 1,615,781 | +0.57(+0.99%) |
Apr 09, 2018 | 57.80 | 58.45 | 57.65 | 57.97 | 3,547,944 | +0.62(+1.08%) |
Apr 06, 2018 | 58.05 | 58.34 | 57.05 | 57.35 | 2,149,203 | -0.61(-1.06%) |
Apr 05, 2018 | 58.04 | 58.34 | 57.86 | 57.97 | 1,516,522 | +0.12(+0.21%) |
Apr 04, 2018 | 57.10 | 57.91 | 56.99 | 57.85 | 3,109,092 | +0.55(+0.96%) |
Apr 03, 2018 | 57.47 | 57.50 | 56.82 | 57.30 | 2,349,420 | +0.38(+0.67%) |
Apr 02, 2018 | 57.57 | 57.91 | 56.61 | 56.92 | 1,776,556 | -0.90(-1.56%) |
Mar 29, 2018 | 57.82 | 57.82 | 57.82 | 0 | -0.29(-0.49%) | |
Mar 28, 2018 | 57.57 | 58.65 | 57.37 | 58.10 | 2,214,774 | +1.29(+2.27%) |
Mar 27, 2018 | 57.41 | 57.62 | 56.62 | 56.82 | 2,143,046 | -0.16(-0.29%) |
Mar 26, 2018 | 57.45 | 57.46 | 56.27 | 56.98 | 1,647,336 | +0.80(+1.43%) |
Mar 23, 2018 | 57.17 | 57.33 | 56.17 | 56.18 | 3,453,822 | -0.94(-1.65%) |
Mar 22, 2018 | 57.93 | 58.07 | 57.11 | 57.12 | 2,418,229 | -0.86(-1.48%) |
Mar 21, 2018 | 58.11 | 58.43 | 57.91 | 57.98 | 2,352,346 | -0.19(-0.32%) |
Mar 20, 2018 | 57.57 | 58.26 | 57.55 | 58.17 | 1,745,623 | +0.08(+0.14%) |
Mar 19, 2018 | 58.60 | 58.61 | 57.77 | 58.09 | 2,057,494 | -0.59(-1.01%) |
Mar 16, 2018 | 58.52 | 58.88 | 58.50 | 58.68 | 2,789,096 | +0.18(+0.31%) |
Mar 15, 2018 | 58.73 | 59.03 | 58.50 | 58.50 | 1,391,164 | -0.31(-0.52%) |
Mar 14, 2018 | 59.24 | 59.40 | 58.72 | 58.81 | 2,216,293 | -0.01(-0.02%) |
Mar 13, 2018 | 59.46 | 59.54 | 58.70 | 58.83 | 2,103,699 | -0.46(-0.78%) |
Mar 12, 2018 | 59.22 | 59.45 | 59.17 | 59.29 | 1,447,028 | +0.11(+0.18%) |
Mar 09, 2018 | 58.81 | 59.25 | 58.70 | 59.18 | 3,345,846 | +0.29(+0.49%) |
Mar 08, 2018 | 58.46 | 58.95 | 58.43 | 58.90 | 3,701,385 | +0.38(+0.65%) |
Mar 07, 2018 | 58.65 | 58.12 | 58.52 | 2,594,848 | +0.21(+0.37%) | |
Mar 06, 2018 | 58.39 | 58.58 | 57.80 | 58.30 | 3,244,533 | +0.13(+0.22%) |
Mar 05, 2018 | 57.21 | 58.30 | 57.20 | 58.18 | 2,990,913 | +0.86(+1.49%) |
Mar 02, 2018 | 57.18 | 57.41 | 56.81 | 57.32 | 3,000,671 | +0.45(+0.79%) |