Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 55.09 | 55.24 | 54.99 | 55.15 | 3,553,714 | -0.01(-0.02%) |
May 30, 2018 | 54.89 | 55.36 | 54.89 | 55.16 | 1,644,891 | +0.27(+0.49%) |
May 29, 2018 | 55.20 | 55.27 | 54.87 | 54.89 | 2,259,389 | -0.32(-0.58%) |
May 25, 2018 | 55.21 | 55.21 | 55.21 | 0 | -0.03(-0.05%) | |
May 24, 2018 | 55.35 | 55.35 | 55.17 | 55.24 | 2,277,461 | -0.10(-0.18%) |
May 23, 2018 | 55.31 | 55.43 | 55.08 | 55.34 | 1,208,117 | +0.03(+0.05%) |
May 22, 2018 | 55.29 | 55.41 | 55.27 | 55.31 | 4,004,332 | -0.02(-0.04%) |
May 21, 2018 | 55.07 | 55.39 | 55.07 | 55.33 | 1,748,613 | +0.30(+0.54%) |
May 18, 2018 | 54.90 | 55.08 | 54.83 | 55.03 | 1,553,756 | +0.13(+0.23%) |
May 17, 2018 | 54.84 | 55.09 | 54.79 | 54.90 | 2,021,356 | +0.03(+0.05%) |
May 16, 2018 | 54.85 | 55.03 | 54.70 | 54.87 | 1,919,840 | +0.08(+0.14%) |
May 15, 2018 | 54.58 | 54.89 | 54.53 | 54.79 | 2,009,969 | +0.23(+0.42%) |
May 14, 2018 | 54.57 | 54.65 | 54.42 | 54.57 | 3,138,020 | +0.06(+0.11%) |
May 11, 2018 | 54.38 | 54.61 | 54.38 | 54.51 | 2,613,713 | +0.10(+0.18%) |
May 10, 2018 | 54.65 | 54.73 | 54.11 | 54.41 | 4,860,570 | -0.25(-0.45%) |
May 09, 2018 | 54.77 | 54.79 | 54.65 | 54.66 | 2,183,443 | -0.05(-0.09%) |
May 08, 2018 | 54.67 | 54.82 | 54.63 | 54.70 | 2,776,558 | +0.08(+0.15%) |
May 07, 2018 | 55.12 | 55.16 | 52.37 | 54.63 | 5,137,207 | -0.49(-0.88%) |
May 04, 2018 | 55.07 | 55.19 | 55.07 | 55.11 | 1,428,684 | +0.04(+0.07%) |
May 03, 2018 | 55.20 | 55.24 | 55.03 | 55.07 | 3,244,804 | -0.15(-0.27%) |
May 02, 2018 | 55.28 | 55.32 | 55.20 | 55.22 | 2,125,474 | -0.16(-0.29%) |
May 01, 2018 | 55.19 | 55.38 | 55.19 | 55.38 | 2,085,242 | +0.22(+0.40%) |
Apr 30, 2018 | 55.41 | 55.41 | 55.16 | 55.16 | 2,436,199 | -0.21(-0.38%) |
Apr 27, 2018 | 55.27 | 55.47 | 55.22 | 55.37 | 3,451,631 | +0.09(+0.16%) |
Apr 26, 2018 | 54.98 | 55.36 | 54.92 | 55.28 | 2,604,288 | +0.31(+0.56%) |
Apr 25, 2018 | 54.95 | 55.06 | 54.89 | 54.97 | 3,150,838 | +0.02(+0.04%) |
Apr 24, 2018 | 55.02 | 55.12 | 54.86 | 54.95 | 3,656,163 | -0.06(-0.11%) |
Apr 23, 2018 | 55.16 | 55.23 | 54.84 | 55.01 | 3,649,846 | -0.11(-0.20%) |
Apr 20, 2018 | 55.27 | 55.27 | 55.07 | 55.12 | 2,736,962 | -0.06(-0.11%) |
Apr 19, 2018 | 55.32 | 55.40 | 55.11 | 55.18 | 2,275,976 | -0.17(-0.30%) |
Apr 18, 2018 | 55.27 | 55.41 | 55.27 | 55.35 | 1,602,939 | +0.11(+0.20%) |
Apr 17, 2018 | 55.08 | 55.40 | 55.07 | 55.24 | 3,127,445 | +0.17(+0.31%) |
Apr 16, 2018 | 55.11 | 55.18 | 55.01 | 55.07 | 2,230,726 | +0.00(+0.00%) |
Apr 13, 2018 | 54.99 | 55.11 | 54.92 | 55.07 | 2,237,685 | +0.11(+0.20%) |
Apr 12, 2018 | 54.92 | 55.07 | 54.91 | 54.96 | 2,903,934 | +0.03(+0.05%) |
Apr 11, 2018 | 54.90 | 54.96 | 54.81 | 54.93 | 2,952,254 | -0.03(-0.05%) |
Apr 10, 2018 | 54.87 | 54.98 | 54.85 | 54.96 | 3,560,080 | +0.14(+0.25%) |
Apr 09, 2018 | 54.95 | 54.99 | 54.82 | 54.82 | 4,716,273 | -0.10(-0.18%) |
Apr 06, 2018 | 55.04 | 55.14 | 54.90 | 54.92 | 3,227,099 | -0.25(-0.45%) |
Apr 05, 2018 | 54.83 | 55.18 | 54.79 | 55.17 | 3,613,471 | +0.34(+0.62%) |
Apr 04, 2018 | 54.98 | 55.02 | 54.74 | 54.83 | 3,522,540 | -0.23(-0.41%) |
Apr 03, 2018 | 54.69 | 55.06 | 54.66 | 55.06 | 4,735,651 | +0.39(+0.71%) |
Apr 02, 2018 | 54.95 | 54.95 | 54.60 | 54.67 | 5,330,119 | -0.16(-0.29%) |
Mar 29, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.09(-0.16%) | |
Mar 28, 2018 | 55.00 | 55.07 | 54.88 | 54.92 | 8,998,420 | -0.06(-0.11%) |
Mar 27, 2018 | 55.03 | 55.18 | 54.90 | 54.98 | 6,717,038 | +0.01(+0.02%) |
Mar 26, 2018 | 54.94 | 55.03 | 54.94 | 54.97 | 3,954,707 | +0.07(+0.13%) |
Mar 23, 2018 | 54.97 | 55.05 | 54.90 | 54.90 | 5,459,237 | -0.02(-0.04%) |
Mar 22, 2018 | 55.02 | 55.06 | 54.92 | 54.92 | 5,788,901 | -0.04(-0.07%) |
Mar 21, 2018 | 55.00 | 55.07 | 54.94 | 54.96 | 4,803,519 | +0.03(+0.05%) |
Mar 20, 2018 | 55.08 | 55.11 | 54.88 | 54.93 | 6,486,242 | -0.08(-0.14%) |
Mar 19, 2018 | 54.97 | 55.13 | 54.94 | 55.01 | 4,154,361 | +0.11(+0.20%) |
Mar 16, 2018 | 55.07 | 55.11 | 54.90 | 54.90 | 5,325,967 | -0.09(-0.16%) |
Mar 15, 2018 | 54.97 | 55.10 | 54.92 | 54.99 | 3,923,799 | -0.03(-0.05%) |
Mar 14, 2018 | 55.13 | 55.15 | 54.77 | 55.02 | 9,391,730 | +0.07(+0.13%) |
Mar 13, 2018 | 54.95 | 55.07 | 54.87 | 54.95 | 7,623,714 | +0.04(+0.07%) |
Mar 12, 2018 | 55.07 | 55.08 | 54.88 | 54.91 | 12,178,580 | -0.11(-0.20%) |
Mar 09, 2018 | 55.18 | 55.24 | 55.00 | 55.02 | 14,065,675 | -0.13(-0.23%) |
Mar 08, 2018 | 55.16 | 55.25 | 55.11 | 55.15 | 11,163,269 | +0.05(+0.09%) |
Mar 07, 2018 | 55.09 | 55.10 | 14,757,096 | -0.16(-0.29%) | ||
Mar 06, 2018 | 55.34 | 55.46 | 55.18 | 55.26 | 20,120,098 | -0.01(-0.02%) |
Mar 05, 2018 | 55.70 | 55.73 | 55.01 | 55.27 | 83,884,152 | +12.47(+29.15%) |
Mar 02, 2018 | 42.11 | 43.03 | 41.81 | 42.80 | 3,650,361 | +0.56(+1.33%) |