Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 52.05 | 52.07 | 51.97 | 52.03 | 905,046 | +0.15(+0.29%) |
May 30, 2018 | 51.95 | 51.95 | 51.87 | 51.88 | 104,702 | -0.12(-0.24%) |
May 29, 2018 | 51.81 | 52.01 | 51.81 | 52.01 | 487,513 | +0.21(+0.41%) |
May 25, 2018 | 51.80 | 51.80 | 51.80 | 0 | +0.14(+0.27%) | |
May 24, 2018 | 51.64 | 51.67 | 51.64 | 51.66 | 71,315 | +0.07(+0.13%) |
May 23, 2018 | 51.54 | 51.62 | 51.54 | 51.59 | 38,282 | +0.10(+0.19%) |
May 22, 2018 | 51.49 | 51.58 | 51.45 | 51.49 | 65,114 | +0.04(+0.07%) |
May 21, 2018 | 51.35 | 51.48 | 51.35 | 51.46 | 108,631 | -0.02(-0.03%) |
May 18, 2018 | 51.41 | 51.54 | 51.41 | 51.48 | 78,827 | +0.12(+0.24%) |
May 17, 2018 | 51.46 | 51.46 | 51.29 | 51.35 | 50,124 | -0.13(-0.26%) |
May 16, 2018 | 51.46 | 51.50 | 51.46 | 51.49 | 44,878 | +0.04(+0.09%) |
May 15, 2018 | 51.43 | 51.50 | 51.41 | 51.44 | 52,344 | -0.17(-0.33%) |
May 14, 2018 | 51.61 | 51.64 | 51.56 | 51.61 | 51,298 | +0.00(+0.00%) |
May 11, 2018 | 51.58 | 51.68 | 51.58 | 51.61 | 115,733 | +0.08(+0.15%) |
May 10, 2018 | 51.57 | 51.65 | 51.50 | 51.53 | 112,720 | +0.06(+0.11%) |
May 09, 2018 | 51.48 | 51.57 | 51.45 | 51.48 | 81,783 | -0.06(-0.12%) |
May 08, 2018 | 51.56 | 51.57 | 51.52 | 51.54 | 55,970 | -0.02(-0.03%) |
May 07, 2018 | 51.58 | 51.59 | 51.53 | 51.56 | 71,889 | +0.02(+0.03%) |
May 04, 2018 | 51.56 | 51.56 | 51.53 | 51.54 | 42,353 | +0.02(+0.03%) |
May 03, 2018 | 51.52 | 51.55 | 51.49 | 51.52 | 65,234 | +0.14(+0.27%) |
May 02, 2018 | 51.35 | 51.41 | 51.30 | 51.38 | 73,742 | +0.10(+0.20%) |
May 01, 2018 | 51.31 | 51.33 | 51.24 | 51.28 | 70,688 | +0.05(+0.10%) |
Apr 30, 2018 | 51.17 | 51.32 | 51.17 | 51.23 | 74,650 | +0.03(+0.06%) |
Apr 27, 2018 | 51.08 | 51.23 | 51.08 | 51.20 | 83,590 | +0.08(+0.16%) |
Apr 26, 2018 | 51.11 | 51.16 | 51.04 | 51.12 | 63,993 | +0.04(+0.07%) |
Apr 25, 2018 | 51.18 | 51.18 | 51.04 | 51.08 | 142,011 | -0.15(-0.29%) |
Apr 24, 2018 | 51.24 | 51.28 | 51.20 | 51.23 | 95,992 | -0.04(-0.07%) |
Apr 23, 2018 | 51.34 | 51.38 | 51.24 | 51.27 | 92,538 | -0.07(-0.14%) |
Apr 20, 2018 | 51.23 | 51.45 | 51.23 | 51.34 | 131,127 | +0.06(+0.12%) |
Apr 19, 2018 | 51.29 | 51.32 | 51.23 | 51.28 | 102,434 | -0.11(-0.21%) |
Apr 18, 2018 | 51.41 | 51.43 | 51.37 | 51.39 | 117,216 | -0.02(-0.03%) |
Apr 17, 2018 | 51.42 | 51.46 | 51.35 | 51.40 | 99,480 | -0.06(-0.11%) |
Apr 16, 2018 | 51.40 | 51.47 | 51.40 | 51.46 | 65,631 | -0.05(-0.09%) |
Apr 13, 2018 | 51.45 | 51.57 | 51.45 | 51.51 | 77,084 | +0.05(+0.10%) |
Apr 12, 2018 | 51.52 | 51.52 | 51.41 | 51.46 | 64,036 | -0.04(-0.07%) |
Apr 11, 2018 | 51.47 | 51.49 | 51.44 | 51.49 | 91,435 | +0.12(+0.22%) |
Apr 10, 2018 | 51.41 | 51.41 | 51.30 | 51.38 | 87,865 | -0.04(-0.07%) |
Apr 09, 2018 | 51.37 | 51.41 | 51.35 | 51.41 | 89,708 | +0.04(+0.07%) |
Apr 06, 2018 | 51.46 | 51.51 | 51.38 | 51.38 | 40,219 | +0.00(+0.01%) |
Apr 05, 2018 | 51.41 | 51.43 | 51.32 | 51.37 | 71,670 | -0.12(-0.23%) |
Apr 04, 2018 | 51.54 | 51.54 | 51.47 | 51.49 | 34,075 | +0.03(+0.05%) |
Apr 03, 2018 | 51.50 | 51.51 | 51.46 | 51.47 | 53,619 | -0.04(-0.09%) |
Apr 02, 2018 | 51.41 | 51.57 | 51.41 | 51.51 | 71,747 | -0.05(-0.10%) |
Mar 29, 2018 | 51.56 | 51.56 | 51.56 | 0 | +0.04(+0.07%) | |
Mar 28, 2018 | 51.52 | 51.55 | 51.46 | 51.53 | 83,630 | +0.05(+0.10%) |
Mar 27, 2018 | 51.43 | 51.49 | 51.43 | 51.47 | 58,281 | +0.10(+0.19%) |
Mar 26, 2018 | 51.31 | 51.39 | 51.30 | 51.38 | 34,035 | -0.08(-0.15%) |
Mar 23, 2018 | 51.42 | 51.47 | 51.42 | 51.45 | 31,611 | -0.01(-0.02%) |
Mar 22, 2018 | 51.38 | 51.46 | 51.38 | 51.46 | 61,041 | +0.14(+0.28%) |
Mar 21, 2018 | 51.31 | 51.35 | 51.26 | 51.32 | 109,095 | +0.00(+0.00%) |
Mar 20, 2018 | 51.37 | 51.44 | 51.32 | 51.32 | 86,115 | -0.07(-0.14%) |
Mar 19, 2018 | 51.31 | 51.41 | 51.30 | 51.39 | 83,701 | +0.04(+0.08%) |
Mar 16, 2018 | 51.29 | 51.46 | 51.29 | 51.35 | 87,285 | +0.04(+0.07%) |
Mar 15, 2018 | 51.30 | 51.35 | 51.29 | 51.31 | 42,851 | +0.03(+0.07%) |
Mar 14, 2018 | 51.26 | 51.36 | 51.20 | 51.28 | 134,696 | +0.04(+0.09%) |
Mar 13, 2018 | 51.27 | 51.37 | 51.20 | 51.23 | 80,703 | -0.01(-0.02%) |
Mar 12, 2018 | 51.29 | 51.34 | 51.24 | 51.24 | 86,798 | -0.04(-0.09%) |
Mar 09, 2018 | 51.23 | 51.35 | 51.23 | 51.29 | 90,349 | -0.08(-0.15%) |
Mar 08, 2018 | 51.37 | 51.43 | 51.33 | 51.36 | 36,365 | -0.11(-0.21%) |
Mar 07, 2018 | 51.47 | 51.47 | 63,104 | +0.08(+0.15%) | ||
Mar 06, 2018 | 51.42 | 51.43 | 51.31 | 51.39 | 62,219 | -0.05(-0.10%) |
Mar 05, 2018 | 51.37 | 51.45 | 51.33 | 51.45 | 82,595 | +0.12(+0.24%) |
Mar 02, 2018 | 51.45 | 51.46 | 51.31 | 51.32 | 85,494 | -0.15(-0.29%) |