Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.88 | 56.18 | 55.53 | 55.55 | 7,002,698 | -0.49(-0.87%) |
May 30, 2018 | 55.78 | 56.56 | 55.47 | 56.04 | 6,594,962 | +0.70(+1.26%) |
May 29, 2018 | 55.60 | 55.86 | 54.94 | 55.34 | 5,502,081 | -0.97(-1.72%) |
May 25, 2018 | 56.31 | 56.31 | 56.31 | 0 | -0.13(-0.22%) | |
May 24, 2018 | 55.88 | 56.62 | 55.88 | 56.44 | 6,406,538 | +0.60(+1.08%) |
May 23, 2018 | 55.27 | 55.95 | 55.27 | 55.83 | 4,782,826 | +0.41(+0.73%) |
May 22, 2018 | 56.06 | 56.24 | 55.04 | 55.42 | 7,534,459 | -0.65(-1.16%) |
May 21, 2018 | 55.97 | 56.42 | 55.79 | 56.07 | 5,106,391 | +0.36(+0.65%) |
May 18, 2018 | 55.09 | 55.86 | 55.02 | 55.71 | 7,042,049 | +0.59(+1.06%) |
May 17, 2018 | 54.89 | 55.22 | 54.50 | 55.13 | 4,605,468 | +0.26(+0.48%) |
May 16, 2018 | 54.68 | 55.21 | 54.53 | 54.86 | 3,974,844 | +0.21(+0.38%) |
May 15, 2018 | 55.47 | 55.60 | 54.46 | 54.66 | 5,907,570 | -1.34(-2.39%) |
May 14, 2018 | 55.52 | 56.13 | 55.42 | 55.99 | 8,535,208 | +0.69(+1.24%) |
May 11, 2018 | 54.37 | 55.34 | 54.37 | 55.31 | 6,389,022 | +0.63(+1.16%) |
May 10, 2018 | 53.84 | 54.72 | 53.59 | 54.67 | 5,306,513 | +1.05(+1.95%) |
May 09, 2018 | 53.09 | 53.79 | 52.74 | 53.63 | 4,545,060 | +0.62(+1.18%) |
May 08, 2018 | 53.37 | 53.38 | 52.58 | 53.00 | 7,508,146 | -0.55(-1.03%) |
May 07, 2018 | 53.26 | 53.95 | 53.21 | 53.56 | 6,264,997 | +0.52(+0.99%) |
May 04, 2018 | 52.04 | 53.34 | 51.89 | 53.03 | 6,461,057 | +0.73(+1.40%) |
May 03, 2018 | 52.17 | 52.31 | 51.29 | 52.30 | 6,248,222 | +0.07(+0.14%) |
May 02, 2018 | 52.81 | 52.87 | 52.07 | 52.23 | 5,006,447 | -0.88(-1.65%) |
May 01, 2018 | 52.09 | 53.15 | 51.96 | 53.10 | 7,095,990 | +0.62(+1.19%) |
Apr 30, 2018 | 53.95 | 53.99 | 52.45 | 52.48 | 6,752,327 | -1.29(-2.40%) |
Apr 27, 2018 | 53.71 | 53.89 | 53.40 | 53.77 | 4,580,532 | +0.05(+0.10%) |
Apr 26, 2018 | 52.99 | 53.74 | 52.81 | 53.72 | 8,166,323 | +0.77(+1.45%) |
Apr 25, 2018 | 52.40 | 52.97 | 52.09 | 52.95 | 6,546,141 | +0.31(+0.58%) |
Apr 24, 2018 | 53.35 | 53.42 | 52.06 | 52.64 | 8,285,472 | -0.48(-0.90%) |
Apr 23, 2018 | 53.52 | 53.68 | 52.90 | 53.12 | 5,002,254 | -0.32(-0.59%) |
Apr 20, 2018 | 54.03 | 54.12 | 53.10 | 53.44 | 6,499,105 | -0.62(-1.15%) |
Apr 19, 2018 | 53.74 | 54.20 | 53.45 | 54.06 | 8,501,737 | +0.32(+0.60%) |
Apr 18, 2018 | 53.27 | 53.83 | 51.87 | 53.74 | 14,009,945 | -0.25(-0.47%) |
Apr 17, 2018 | 53.85 | 54.13 | 53.31 | 53.99 | 6,204,634 | +0.48(+0.89%) |
Apr 16, 2018 | 53.27 | 53.74 | 53.19 | 53.51 | 7,540,294 | +0.70(+1.33%) |
Apr 13, 2018 | 53.43 | 53.60 | 52.79 | 52.81 | 9,108,893 | -0.31(-0.58%) |
Apr 12, 2018 | 52.81 | 53.43 | 52.78 | 53.11 | 5,064,503 | +0.60(+1.13%) |
Apr 11, 2018 | 52.69 | 53.05 | 52.30 | 52.52 | 4,501,864 | -0.62(-1.17%) |
Apr 10, 2018 | 53.03 | 53.56 | 52.75 | 53.14 | 5,837,275 | +0.83(+1.58%) |
Apr 09, 2018 | 51.99 | 53.11 | 51.62 | 52.31 | 6,357,662 | +0.58(+1.13%) |
Apr 06, 2018 | 53.41 | 53.55 | 51.21 | 51.73 | 8,288,453 | -2.06(-3.83%) |
Apr 05, 2018 | 53.82 | 54.04 | 53.51 | 53.78 | 5,168,769 | +0.36(+0.67%) |
Apr 04, 2018 | 52.42 | 53.56 | 51.62 | 53.42 | 8,240,870 | +0.41(+0.78%) |
Apr 03, 2018 | 52.47 | 53.07 | 52.11 | 53.01 | 6,804,205 | +0.71(+1.36%) |
Apr 02, 2018 | 53.75 | 53.99 | 51.78 | 52.30 | 7,441,533 | -1.54(-2.85%) |
Mar 29, 2018 | 53.84 | 53.84 | 53.84 | 0 | +0.62(+1.17%) | |
Mar 28, 2018 | 54.39 | 54.55 | 53.17 | 53.22 | 9,047,095 | -0.94(-1.74%) |
Mar 27, 2018 | 55.05 | 55.37 | 53.90 | 54.16 | 7,084,422 | -0.71(-1.29%) |
Mar 26, 2018 | 54.16 | 54.94 | 53.62 | 54.87 | 6,338,072 | +1.41(+2.64%) |
Mar 23, 2018 | 54.84 | 55.05 | 53.33 | 53.46 | 6,678,736 | -1.28(-2.35%) |
Mar 22, 2018 | 55.54 | 55.80 | 54.69 | 54.75 | 5,949,128 | -1.34(-2.39%) |
Mar 21, 2018 | 56.38 | 56.67 | 56.01 | 56.08 | 3,871,257 | -0.21(-0.37%) |
Mar 20, 2018 | 56.14 | 56.39 | 55.84 | 56.29 | 4,388,506 | +0.35(+0.63%) |
Mar 19, 2018 | 56.72 | 56.82 | 55.43 | 55.94 | 5,883,364 | -0.83(-1.46%) |
Mar 16, 2018 | 56.41 | 56.89 | 56.34 | 56.77 | 13,178,674 | +0.53(+0.94%) |
Mar 15, 2018 | 56.65 | 56.72 | 56.17 | 56.24 | 3,745,059 | -0.24(-0.43%) |
Mar 14, 2018 | 56.98 | 57.16 | 56.36 | 56.48 | 5,745,302 | -0.31(-0.54%) |
Mar 13, 2018 | 57.40 | 57.46 | 56.61 | 56.78 | 7,154,807 | -0.38(-0.66%) |
Mar 12, 2018 | 57.14 | 57.46 | 56.98 | 57.16 | 9,859,268 | +0.02(+0.03%) |
Mar 09, 2018 | 55.75 | 57.23 | 55.72 | 57.14 | 9,109,020 | +1.55(+2.80%) |
Mar 08, 2018 | 55.11 | 55.66 | 55.08 | 55.59 | 5,740,952 | +0.52(+0.95%) |
Mar 07, 2018 | 55.18 | 55.07 | 7,775,262 | +0.37(+0.67%) | ||
Mar 06, 2018 | 54.44 | 54.83 | 54.00 | 54.70 | 7,343,653 | +0.46(+0.84%) |
Mar 05, 2018 | 52.93 | 54.48 | 52.92 | 54.24 | 10,017,223 | +0.82(+1.53%) |
Mar 02, 2018 | 52.54 | 53.49 | 52.50 | 53.42 | 8,880,643 | +0.60(+1.14%) |