Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.30 | 55.50 | 54.88 | 55.02 | 2,355,747 | -0.32(-0.58%) |
May 30, 2018 | 55.33 | 55.66 | 54.85 | 55.34 | 2,741,670 | +0.29(+0.53%) |
May 29, 2018 | 54.94 | 55.38 | 54.62 | 55.05 | 1,651,102 | -0.24(-0.44%) |
May 25, 2018 | 55.29 | 55.29 | 55.29 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.07 | 55.29 | 54.57 | 55.26 | 2,535,462 | +0.25(+0.46%) |
May 23, 2018 | 54.50 | 55.02 | 54.18 | 55.01 | 1,999,976 | +0.13(+0.23%) |
May 22, 2018 | 54.79 | 55.06 | 54.44 | 54.89 | 2,664,475 | +0.25(+0.46%) |
May 21, 2018 | 54.64 | 54.80 | 54.37 | 54.63 | 1,945,767 | +0.25(+0.46%) |
May 18, 2018 | 54.11 | 54.63 | 53.80 | 54.38 | 2,026,966 | +0.34(+0.62%) |
May 17, 2018 | 54.38 | 54.64 | 53.85 | 54.05 | 2,619,680 | -0.45(-0.83%) |
May 16, 2018 | 53.99 | 54.78 | 53.82 | 54.50 | 2,452,408 | +0.58(+1.07%) |
May 15, 2018 | 53.12 | 53.96 | 52.84 | 53.92 | 3,485,789 | +0.62(+1.16%) |
May 14, 2018 | 53.03 | 53.70 | 52.93 | 53.30 | 3,310,059 | +0.16(+0.30%) |
May 11, 2018 | 52.80 | 53.28 | 52.64 | 53.14 | 1,869,023 | +0.29(+0.56%) |
May 10, 2018 | 52.34 | 52.97 | 51.95 | 52.85 | 1,748,923 | +0.65(+1.25%) |
May 09, 2018 | 51.81 | 52.33 | 51.61 | 52.19 | 1,798,853 | +0.52(+1.01%) |
May 08, 2018 | 51.66 | 51.95 | 51.42 | 51.67 | 1,703,050 | -0.34(-0.66%) |
May 07, 2018 | 51.88 | 52.23 | 51.35 | 52.02 | 2,315,763 | +0.12(+0.24%) |
May 04, 2018 | 51.02 | 52.06 | 50.85 | 51.89 | 1,770,732 | +0.62(+1.20%) |
May 03, 2018 | 50.20 | 51.56 | 50.20 | 51.28 | 3,342,818 | +0.71(+1.40%) |
May 02, 2018 | 51.09 | 51.58 | 50.48 | 50.57 | 5,233,494 | -0.33(-0.65%) |
May 01, 2018 | 50.38 | 50.99 | 50.00 | 50.90 | 1,935,230 | +0.54(+1.07%) |
Apr 30, 2018 | 51.46 | 51.49 | 50.35 | 50.36 | 2,490,236 | -0.84(-1.64%) |
Apr 27, 2018 | 50.57 | 51.49 | 50.52 | 51.20 | 2,434,002 | +0.69(+1.37%) |
Apr 26, 2018 | 50.13 | 50.65 | 49.91 | 50.51 | 1,754,890 | +0.62(+1.25%) |
Apr 25, 2018 | 49.91 | 50.07 | 49.52 | 49.89 | 3,297,226 | +0.04(+0.08%) |
Apr 24, 2018 | 50.11 | 50.35 | 49.59 | 49.85 | 4,366,739 | +0.08(+0.17%) |
Apr 23, 2018 | 50.30 | 50.41 | 49.52 | 49.76 | 3,165,005 | -0.41(-0.81%) |
Apr 20, 2018 | 50.62 | 50.78 | 50.08 | 50.17 | 3,584,238 | -0.49(-0.97%) |
Apr 19, 2018 | 50.73 | 50.94 | 50.43 | 50.66 | 3,417,132 | -0.08(-0.16%) |
Apr 18, 2018 | 50.96 | 51.06 | 50.66 | 50.75 | 4,341,395 | -0.08(-0.16%) |
Apr 17, 2018 | 50.16 | 51.30 | 50.16 | 50.83 | 6,219,400 | -0.92(-1.78%) |
Apr 16, 2018 | 51.49 | 51.95 | 51.29 | 51.75 | 1,250,645 | +0.62(+1.22%) |
Apr 13, 2018 | 51.55 | 51.70 | 50.94 | 51.13 | 1,354,858 | -0.13(-0.26%) |
Apr 12, 2018 | 51.49 | 51.53 | 51.05 | 51.26 | 2,309,199 | -0.02(-0.03%) |
Apr 11, 2018 | 51.02 | 51.53 | 50.81 | 51.28 | 1,701,073 | -0.25(-0.48%) |
Apr 10, 2018 | 51.40 | 51.96 | 51.19 | 51.53 | 1,869,656 | +0.86(+1.69%) |
Apr 09, 2018 | 50.76 | 51.57 | 50.51 | 50.67 | 1,783,754 | +0.18(+0.36%) |
Apr 06, 2018 | 51.32 | 51.53 | 50.11 | 50.49 | 2,139,336 | -1.18(-2.29%) |
Apr 05, 2018 | 51.76 | 51.93 | 51.36 | 51.67 | 1,481,639 | +0.27(+0.53%) |
Apr 04, 2018 | 50.25 | 51.57 | 49.95 | 51.39 | 2,653,163 | +0.66(+1.29%) |
Apr 03, 2018 | 50.50 | 50.84 | 49.95 | 50.74 | 2,366,467 | +0.58(+1.16%) |
Apr 02, 2018 | 51.14 | 51.29 | 49.60 | 50.15 | 3,861,283 | -1.06(-2.06%) |
Mar 29, 2018 | 51.21 | 51.21 | 51.21 | 0 | +0.82(+1.63%) | |
Mar 28, 2018 | 49.82 | 50.65 | 49.39 | 50.39 | 4,047,320 | +0.63(+1.27%) |
Mar 27, 2018 | 50.89 | 51.17 | 49.36 | 49.76 | 5,235,927 | -1.15(-2.25%) |
Mar 26, 2018 | 52.72 | 53.70 | 49.85 | 50.90 | 8,489,359 | -0.42(-0.83%) |
Mar 23, 2018 | 52.81 | 53.11 | 51.19 | 51.33 | 4,950,596 | -1.46(-2.77%) |
Mar 22, 2018 | 53.61 | 54.25 | 52.76 | 52.79 | 2,910,594 | -1.71(-3.14%) |
Mar 21, 2018 | 54.47 | 55.12 | 54.26 | 54.50 | 3,268,799 | +0.03(+0.06%) |
Mar 20, 2018 | 54.62 | 54.84 | 54.34 | 54.47 | 1,861,039 | +0.15(+0.28%) |
Mar 19, 2018 | 54.69 | 55.09 | 53.82 | 54.32 | 2,181,938 | -0.68(-1.24%) |
Mar 16, 2018 | 55.29 | 55.43 | 54.83 | 55.00 | 3,791,808 | -0.21(-0.38%) |
Mar 15, 2018 | 54.85 | 55.49 | 54.64 | 55.21 | 1,694,257 | +0.42(+0.77%) |
Mar 14, 2018 | 55.70 | 55.70 | 54.52 | 54.79 | 1,809,315 | -0.69(-1.24%) |
Mar 13, 2018 | 55.68 | 56.09 | 55.16 | 55.48 | 1,971,258 | +0.18(+0.33%) |
Mar 12, 2018 | 55.43 | 55.64 | 55.14 | 55.29 | 1,517,094 | -0.02(-0.03%) |
Mar 09, 2018 | 54.46 | 55.46 | 54.44 | 55.31 | 1,746,446 | +0.94(+1.73%) |
Mar 08, 2018 | 54.10 | 54.73 | 54.02 | 54.37 | 2,607,353 | +0.47(+0.88%) |
Mar 07, 2018 | 54.12 | 53.50 | 53.90 | 1,927,840 | -0.22(-0.41%) | |
Mar 06, 2018 | 54.25 | 54.25 | 53.51 | 54.12 | 1,961,564 | +0.04(+0.08%) |
Mar 05, 2018 | 52.66 | 54.24 | 52.66 | 54.08 | 2,132,321 | +1.04(+1.96%) |
Mar 02, 2018 | 52.58 | 53.17 | 52.38 | 53.04 | 1,863,753 | +0.20(+0.38%) |