Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 54.19 | 54.33 | 53.93 | 54.09 | 4,858 | -0.02(-0.04%) |
May 30, 2018 | 53.81 | 54.19 | 53.61 | 54.11 | 6,687 | +1.16(+2.19%) |
May 29, 2018 | 53.49 | 53.62 | 52.95 | 52.95 | 8,603 | -1.65(-3.03%) |
May 25, 2018 | 54.60 | 54.60 | 54.60 | 0 | -0.32(-0.59%) | |
May 24, 2018 | 55.00 | 55.06 | 54.65 | 54.92 | 4,619 | -0.09(-0.16%) |
May 23, 2018 | 54.93 | 55.07 | 54.77 | 55.01 | 20,965 | -0.93(-1.66%) |
May 22, 2018 | 56.16 | 56.17 | 55.94 | 55.94 | 5,697 | +0.00(+0.01%) |
May 21, 2018 | 55.95 | 55.95 | 55.74 | 55.94 | 4,318 | +0.33(+0.60%) |
May 18, 2018 | 55.67 | 55.67 | 55.55 | 55.61 | 5,524 | -0.00(-0.00%) |
May 17, 2018 | 55.63 | 55.77 | 55.49 | 55.61 | 3,146 | -0.05(-0.09%) |
May 16, 2018 | 55.56 | 55.67 | 55.37 | 55.66 | 6,293 | +0.05(+0.09%) |
May 15, 2018 | 55.46 | 55.65 | 55.22 | 55.61 | 4,293 | -0.24(-0.43%) |
May 14, 2018 | 56.08 | 56.08 | 55.84 | 55.85 | 7,223 | +0.07(+0.13%) |
May 11, 2018 | 55.91 | 56.14 | 55.76 | 55.77 | 24,653 | +0.27(+0.48%) |
May 10, 2018 | 55.42 | 55.66 | 55.27 | 55.51 | 12,141 | +0.10(+0.19%) |
May 09, 2018 | 55.01 | 55.41 | 55.01 | 55.40 | 35,031 | +0.52(+0.95%) |
May 08, 2018 | 54.83 | 54.88 | 54.67 | 54.88 | 55,343 | -0.07(-0.13%) |
May 07, 2018 | 54.95 | 54.95 | 54.84 | 54.95 | 1,728 | +0.00(+0.00%) |
May 04, 2018 | 54.37 | 54.95 | 54.37 | 54.95 | 8,445 | +0.22(+0.39%) |
May 03, 2018 | 54.68 | 54.82 | 54.36 | 54.73 | 6,729 | -0.12(-0.22%) |
May 02, 2018 | 54.69 | 54.85 | 54.67 | 54.85 | 3,455 | +0.59(+1.10%) |
May 01, 2018 | 54.19 | 54.32 | 54.07 | 54.26 | 10,379 | -0.46(-0.84%) |
Apr 30, 2018 | 54.80 | 54.90 | 54.70 | 54.72 | 4,456 | -0.35(-0.64%) |
Apr 27, 2018 | 54.97 | 55.07 | 54.90 | 55.07 | 11,683 | +0.03(+0.06%) |
Apr 26, 2018 | 54.95 | 55.04 | 54.80 | 55.04 | 3,599 | +0.25(+0.46%) |
Apr 25, 2018 | 54.54 | 54.79 | 54.37 | 54.79 | 7,394 | -0.18(-0.32%) |
Apr 24, 2018 | 55.43 | 58.21 | 54.95 | 54.97 | 5,374 | -0.32(-0.58%) |
Apr 23, 2018 | 55.27 | 55.42 | 55.09 | 55.29 | 8,389 | -0.19(-0.34%) |
Apr 20, 2018 | 55.42 | 55.54 | 55.32 | 55.47 | 7,266 | -0.49(-0.88%) |
Apr 19, 2018 | 56.12 | 56.12 | 55.81 | 55.97 | 7,459 | -0.29(-0.52%) |
Apr 18, 2018 | 56.24 | 56.35 | 56.18 | 56.26 | 32,439 | +0.32(+0.58%) |
Apr 17, 2018 | 55.91 | 55.99 | 55.87 | 55.94 | 4,640 | +0.46(+0.83%) |
Apr 16, 2018 | 55.52 | 55.53 | 55.42 | 55.48 | 3,997 | +0.20(+0.36%) |
Apr 13, 2018 | 55.35 | 55.46 | 55.28 | 55.28 | 2,771 | -0.09(-0.17%) |
Apr 12, 2018 | 55.13 | 55.40 | 55.13 | 55.37 | 6,101 | +0.43(+0.79%) |
Apr 11, 2018 | 55.02 | 55.27 | 54.94 | 54.94 | 5,143 | -0.42(-0.77%) |
Apr 10, 2018 | 55.22 | 55.40 | 55.04 | 55.37 | 9,267 | +0.81(+1.49%) |
Apr 09, 2018 | 54.47 | 54.65 | 54.27 | 54.55 | 1,838 | +0.58(+1.07%) |
Apr 06, 2018 | 54.48 | 54.48 | 53.98 | 53.98 | 2,562 | -0.33(-0.62%) |
Apr 05, 2018 | 54.28 | 54.33 | 54.13 | 54.31 | 11,116 | +0.82(+1.53%) |
Apr 04, 2018 | 52.84 | 53.51 | 52.84 | 53.49 | 14,044 | -0.15(-0.29%) |
Apr 03, 2018 | 53.71 | 53.71 | 53.41 | 53.64 | 7,217 | +0.31(+0.58%) |
Apr 02, 2018 | 53.76 | 53.95 | 53.12 | 53.34 | 9,848 | -0.72(-1.34%) |
Mar 29, 2018 | 54.06 | 54.06 | 54.06 | 0 | +0.49(+0.92%) | |
Mar 28, 2018 | 53.47 | 53.95 | 53.47 | 53.57 | 55,011 | -0.20(-0.37%) |
Mar 27, 2018 | 54.04 | 54.35 | 53.77 | 53.77 | 12,187 | -0.41(-0.75%) |
Mar 26, 2018 | 54.14 | 54.19 | 53.56 | 54.18 | 7,548 | +0.74(+1.38%) |
Mar 23, 2018 | 53.91 | 53.91 | 53.37 | 53.44 | 6,637 | -0.32(-0.60%) |
Mar 22, 2018 | 54.09 | 54.19 | 53.74 | 53.76 | 5,291 | -1.28(-2.32%) |
Mar 21, 2018 | 54.70 | 55.04 | 54.56 | 55.04 | 57,347 | +0.42(+0.77%) |
Mar 20, 2018 | 54.41 | 54.85 | 54.41 | 54.62 | 16,379 | -0.02(-0.03%) |
Mar 19, 2018 | 54.72 | 54.81 | 54.39 | 54.64 | 13,817 | -0.35(-0.63%) |
Mar 16, 2018 | 54.87 | 55.10 | 54.86 | 54.98 | 9,515 | +0.04(+0.08%) |
Mar 15, 2018 | 55.08 | 55.24 | 54.90 | 54.94 | 8,670 | -0.06(-0.11%) |
Mar 14, 2018 | 55.30 | 55.30 | 54.70 | 55.00 | 16,497 | +0.29(+0.53%) |
Mar 13, 2018 | 55.37 | 55.62 | 54.66 | 54.71 | 32,899 | -0.46(-0.84%) |
Mar 12, 2018 | 55.37 | 55.37 | 54.98 | 55.18 | 11,437 | +0.07(+0.12%) |
Mar 09, 2018 | 54.89 | 55.13 | 54.88 | 55.11 | 6,072 | +0.43(+0.79%) |
Mar 08, 2018 | 54.93 | 54.98 | 54.54 | 54.68 | 568,507 | -0.07(-0.13%) |
Mar 07, 2018 | 54.32 | 54.77 | 54.32 | 54.75 | 5,097 | +0.20(+0.37%) |
Mar 06, 2018 | 54.38 | 54.61 | 54.38 | 54.55 | 9,387 | +0.49(+0.91%) |
Mar 05, 2018 | 53.45 | 54.06 | 53.45 | 54.06 | 10,625 | +0.43(+0.80%) |
Mar 02, 2018 | 53.27 | 53.63 | 53.21 | 53.63 | 19,327 | -0.12(-0.22%) |