Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 53.94 | 54.34 | 53.73 | 54.28 | 3,494,467 | +0.09(+0.17%) |
May 30, 2018 | 53.89 | 54.33 | 53.71 | 54.19 | 2,178,052 | +0.32(+0.59%) |
May 29, 2018 | 53.81 | 54.03 | 53.62 | 53.87 | 2,699,402 | -0.10(-0.19%) |
May 28, 2018 | 54.06 | 54.24 | 53.80 | 53.97 | 368,062 | -0.05(-0.09%) |
May 25, 2018 | 53.61 | 54.28 | 53.61 | 54.02 | 1,553,674 | +0.07(+0.13%) |
May 24, 2018 | 54.39 | 54.45 | 53.61 | 53.95 | 1,683,541 | -0.27(-0.50%) |
May 23, 2018 | 54.60 | 54.77 | 53.75 | 54.22 | 2,053,091 | -0.87(-1.58%) |
May 22, 2018 | 55.47 | 55.72 | 54.91 | 55.09 | 1,618,971 | -0.05(-0.09%) |
May 18, 2018 | 55.14 | 55.14 | 55.14 | 0 | +1.18(+2.19%) | |
May 17, 2018 | 54.88 | 54.89 | 53.75 | 53.96 | 2,445,526 | -0.73(-1.33%) |
May 16, 2018 | 55.50 | 55.63 | 54.64 | 54.69 | 2,282,312 | -0.92(-1.65%) |
May 15, 2018 | 56.10 | 56.19 | 55.39 | 55.61 | 2,042,616 | -0.47(-0.84%) |
May 14, 2018 | 56.17 | 56.23 | 55.83 | 56.08 | 2,010,674 | +0.12(+0.21%) |
May 11, 2018 | 55.93 | 56.03 | 55.70 | 55.96 | 1,728,125 | +0.11(+0.20%) |
May 10, 2018 | 55.98 | 55.98 | 55.38 | 55.85 | 2,250,761 | -0.04(-0.07%) |
May 09, 2018 | 56.00 | 56.58 | 55.76 | 55.89 | 1,742,709 | -0.02(-0.04%) |
May 08, 2018 | 55.62 | 55.93 | 55.44 | 55.91 | 1,847,364 | +0.31(+0.56%) |
May 07, 2018 | 55.45 | 55.74 | 55.14 | 55.60 | 1,629,890 | +0.40(+0.72%) |
May 04, 2018 | 54.98 | 55.52 | 54.85 | 55.20 | 1,218,946 | +0.11(+0.20%) |
May 03, 2018 | 54.93 | 55.12 | 54.59 | 55.09 | 1,490,471 | +0.08(+0.15%) |
May 02, 2018 | 54.75 | 55.14 | 54.63 | 55.01 | 1,720,136 | +0.01(+0.02%) |
May 01, 2018 | 54.48 | 55.11 | 54.36 | 55.00 | 1,212,110 | +0.56(+1.03%) |
Apr 30, 2018 | 54.50 | 54.79 | 53.90 | 54.44 | 1,946,080 | -0.14(-0.26%) |
Apr 27, 2018 | 55.95 | 55.95 | 53.75 | 54.58 | 2,032,138 | -0.17(-0.31%) |
Apr 26, 2018 | 54.86 | 55.40 | 54.54 | 54.75 | 3,106,748 | +0.01(+0.02%) |
Apr 25, 2018 | 54.95 | 55.08 | 54.49 | 54.74 | 1,761,076 | -0.28(-0.51%) |
Apr 24, 2018 | 55.54 | 55.68 | 54.30 | 55.02 | 2,242,303 | -0.59(-1.06%) |
Apr 23, 2018 | 55.22 | 55.63 | 55.03 | 55.61 | 1,233,344 | +0.30(+0.54%) |
Apr 20, 2018 | 55.53 | 55.60 | 54.77 | 55.31 | 1,179,588 | +0.07(+0.13%) |
Apr 19, 2018 | 56.05 | 56.40 | 54.96 | 55.24 | 2,232,828 | -0.82(-1.46%) |
Apr 18, 2018 | 55.31 | 56.14 | 55.20 | 56.06 | 3,259,195 | +1.18(+2.15%) |
Apr 17, 2018 | 54.40 | 55.20 | 54.26 | 54.88 | 1,552,678 | +0.81(+1.50%) |
Apr 16, 2018 | 53.36 | 54.24 | 53.35 | 54.07 | 1,210,180 | +0.68(+1.27%) |
Apr 13, 2018 | 53.27 | 53.66 | 53.10 | 53.39 | 1,352,746 | +0.22(+0.41%) |
Apr 12, 2018 | 53.06 | 53.32 | 52.89 | 53.17 | 1,172,401 | +0.25(+0.47%) |
Apr 11, 2018 | 53.09 | 53.41 | 52.88 | 52.92 | 1,504,234 | -0.10(-0.19%) |
Apr 10, 2018 | 53.63 | 53.63 | 52.81 | 53.02 | 1,315,526 | -0.07(-0.13%) |
Apr 09, 2018 | 53.19 | 53.58 | 52.70 | 53.09 | 1,956,960 | +0.11(+0.21%) |
Apr 06, 2018 | 53.39 | 53.70 | 52.70 | 52.98 | 1,804,639 | -0.60(-1.12%) |
Apr 05, 2018 | 52.29 | 53.58 | 52.00 | 53.58 | 2,452,878 | +1.61(+3.10%) |
Apr 04, 2018 | 50.61 | 52.07 | 50.28 | 51.97 | 2,205,444 | +0.83(+1.62%) |
Apr 03, 2018 | 52.31 | 52.31 | 50.57 | 51.14 | 2,453,139 | -1.03(-1.97%) |
Apr 02, 2018 | 53.04 | 53.04 | 51.91 | 52.17 | 1,981,236 | -1.11(-2.08%) |
Mar 29, 2018 | 53.28 | 53.28 | 53.28 | 0 | +1.15(+2.21%) | |
Mar 28, 2018 | 51.63 | 52.40 | 51.63 | 52.13 | 1,922,647 | -0.37(-0.70%) |
Mar 27, 2018 | 52.17 | 53.47 | 52.15 | 52.50 | 2,366,633 | +0.43(+0.83%) |
Mar 26, 2018 | 52.97 | 53.51 | 51.81 | 52.07 | 1,615,606 | -0.45(-0.86%) |
Mar 23, 2018 | 52.52 | 52.95 | 52.31 | 52.52 | 2,165,462 | -0.36(-0.68%) |
Mar 22, 2018 | 53.52 | 53.83 | 52.84 | 52.88 | 2,038,402 | -1.32(-2.44%) |
Mar 21, 2018 | 53.00 | 54.29 | 52.40 | 54.20 | 2,396,371 | +1.18(+2.23%) |
Mar 20, 2018 | 54.78 | 55.16 | 52.77 | 53.02 | 3,024,125 | -1.77(-3.23%) |
Mar 19, 2018 | 56.00 | 56.07 | 54.35 | 54.79 | 1,779,454 | -1.08(-1.93%) |
Mar 16, 2018 | 55.93 | 56.45 | 55.65 | 55.87 | 7,702,549 | -0.02(-0.04%) |
Mar 15, 2018 | 57.28 | 57.72 | 53.66 | 55.89 | 4,174,876 | -1.21(-2.12%) |
Mar 14, 2018 | 57.40 | 57.59 | 56.88 | 57.10 | 1,898,556 | -0.24(-0.42%) |
Mar 13, 2018 | 56.94 | 57.40 | 56.75 | 57.34 | 1,533,138 | +0.48(+0.84%) |
Mar 12, 2018 | 56.07 | 56.94 | 56.06 | 56.86 | 1,429,999 | +0.78(+1.39%) |
Mar 09, 2018 | 56.09 | 56.19 | 55.25 | 56.08 | 1,541,979 | +0.19(+0.34%) |
Mar 08, 2018 | 55.67 | 56.03 | 55.60 | 55.89 | 1,028,388 | +0.24(+0.43%) |
Mar 07, 2018 | 56.69 | 56.90 | 55.53 | 55.65 | 2,854,470 | -1.28(-2.25%) |
Mar 06, 2018 | 57.13 | 57.13 | 56.79 | 56.93 | 1,395,155 | -0.09(-0.16%) |
Mar 05, 2018 | 56.12 | 57.22 | 56.04 | 57.02 | 1,825,525 | +0.84(+1.50%) |
Mar 02, 2018 | 55.62 | 56.38 | 55.62 | 56.18 | 1,570,795 | +0.21(+0.38%) |