Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.84 | 55.29 | 54.66 | 54.66 | 10,771 | -0.02(-0.03%) |
Jun 28, 2018 | 54.29 | 54.68 | 54.10 | 54.68 | 12,946 | +0.25(+0.46%) |
Jun 27, 2018 | 55.01 | 55.27 | 54.43 | 54.43 | 5,202 | -0.76(-1.39%) |
Jun 26, 2018 | 55.52 | 55.56 | 54.63 | 55.20 | 15,767 | -0.29(-0.53%) |
Jun 25, 2018 | 55.64 | 55.83 | 55.26 | 55.49 | 8,214 | -0.36(-0.65%) |
Jun 22, 2018 | 56.01 | 56.01 | 55.82 | 55.85 | 23,826 | +0.26(+0.46%) |
Jun 21, 2018 | 55.88 | 55.91 | 55.59 | 55.60 | 7,259 | -0.48(-0.85%) |
Jun 20, 2018 | 56.46 | 56.53 | 56.07 | 56.07 | 1,907 | -0.59(-1.04%) |
Jun 19, 2018 | 56.14 | 56.72 | 56.14 | 56.66 | 3,111 | +0.07(+0.12%) |
Jun 18, 2018 | 56.51 | 56.60 | 56.29 | 56.60 | 1,565 | -0.27(-0.47%) |
Jun 15, 2018 | 56.86 | 56.24 | 56.86 | 2,410 | +0.08(+0.14%) | |
Jun 14, 2018 | 57.13 | 57.13 | 56.69 | 56.78 | 4,626 | -0.29(-0.51%) |
Jun 13, 2018 | 57.33 | 57.50 | 57.07 | 57.07 | 13,632 | -0.05(-0.09%) |
Jun 12, 2018 | 57.82 | 57.82 | 57.03 | 57.13 | 3,239 | -0.46(-0.80%) |
Jun 11, 2018 | 57.62 | 57.73 | 57.47 | 57.59 | 6,268 | +0.06(+0.10%) |
Jun 08, 2018 | 57.34 | 57.53 | 57.22 | 57.53 | 3,301 | +0.40(+0.70%) |
Jun 07, 2018 | 57.00 | 57.15 | 56.85 | 57.14 | 5,051 | +0.31(+0.54%) |
Jun 06, 2018 | 56.83 | 56.83 | 5,389 | +0.28(+0.50%) | ||
Jun 05, 2018 | 56.53 | 56.59 | 56.13 | 56.54 | 4,334 | -0.08(-0.14%) |
Jun 04, 2018 | 56.62 | 56.77 | 56.57 | 56.62 | 5,522 | +0.22(+0.39%) |
Jun 01, 2018 | 56.51 | 56.51 | 56.38 | 56.40 | 6,075 | +0.36(+0.65%) |
May 31, 2018 | 56.44 | 56.44 | 56.04 | 56.04 | 3,100 | -0.47(-0.83%) |
May 30, 2018 | 55.92 | 56.73 | 55.92 | 56.51 | 4,462 | +0.97(+1.75%) |
May 29, 2018 | 56.44 | 56.44 | 55.28 | 55.54 | 7,716 | -1.22(-2.15%) |
May 25, 2018 | 56.76 | 56.76 | 56.76 | 0 | -0.32(-0.57%) | |
May 24, 2018 | 56.99 | 57.08 | 56.80 | 57.08 | 11,645 | +0.02(+0.04%) |
May 23, 2018 | 57.16 | 57.24 | 57.01 | 57.06 | 9,895 | -0.51(-0.88%) |
May 22, 2018 | 57.43 | 57.70 | 57.43 | 57.56 | 6,976 | +0.25(+0.44%) |
May 21, 2018 | 57.10 | 57.41 | 57.10 | 57.31 | 6,927 | +0.39(+0.68%) |
May 18, 2018 | 56.96 | 56.99 | 56.91 | 56.92 | 7,040 | -0.09(-0.15%) |
May 17, 2018 | 56.70 | 57.13 | 56.62 | 57.01 | 50,437 | +0.30(+0.53%) |
May 16, 2018 | 56.42 | 56.86 | 56.38 | 56.71 | 4,674 | +0.21(+0.38%) |
May 15, 2018 | 56.28 | 56.62 | 56.28 | 56.50 | 10,505 | +0.03(+0.06%) |
May 14, 2018 | 56.90 | 56.90 | 56.47 | 56.47 | 4,814 | -0.16(-0.29%) |
May 11, 2018 | 57.03 | 57.03 | 56.63 | 56.63 | 6,675 | +0.04(+0.08%) |
May 10, 2018 | 56.44 | 56.72 | 56.29 | 56.59 | 3,997 | +0.23(+0.41%) |
May 09, 2018 | 56.13 | 56.46 | 56.10 | 56.36 | 20,313 | +0.27(+0.49%) |
May 08, 2018 | 56.31 | 56.54 | 56.08 | 56.08 | 2,859 | -0.24(-0.42%) |
May 07, 2018 | 55.87 | 56.32 | 55.84 | 56.32 | 5,815 | +0.21(+0.38%) |
May 04, 2018 | 55.03 | 56.23 | 55.03 | 56.11 | 14,581 | +0.96(+1.75%) |
May 03, 2018 | 55.71 | 55.71 | 54.41 | 55.15 | 38,762 | -0.74(-1.33%) |
May 02, 2018 | 57.25 | 57.25 | 55.89 | 55.89 | 7,248 | -1.57(-2.73%) |
May 01, 2018 | 57.40 | 57.45 | 56.99 | 57.45 | 24,297 | -0.30(-0.52%) |
Apr 30, 2018 | 58.11 | 58.38 | 57.75 | 57.75 | 12,359 | -0.27(-0.46%) |
Apr 27, 2018 | 57.76 | 58.02 | 57.69 | 58.02 | 38,514 | +0.39(+0.67%) |
Apr 26, 2018 | 57.56 | 57.63 | 57.48 | 57.63 | 4,446 | +0.02(+0.03%) |
Apr 25, 2018 | 57.63 | 57.92 | 57.38 | 57.61 | 10,934 | +0.19(+0.34%) |
Apr 24, 2018 | 58.10 | 58.15 | 57.34 | 57.42 | 7,037 | -0.47(-0.81%) |
Apr 23, 2018 | 57.88 | 58.04 | 57.73 | 57.89 | 6,049 | +0.16(+0.28%) |
Apr 20, 2018 | 57.87 | 58.10 | 57.67 | 57.73 | 58,197 | -0.12(-0.21%) |
Apr 19, 2018 | 57.44 | 57.98 | 57.44 | 57.85 | 5,635 | +0.36(+0.63%) |
Apr 18, 2018 | 57.62 | 57.62 | 57.33 | 57.49 | 11,702 | -0.08(-0.14%) |
Apr 17, 2018 | 57.55 | 57.88 | 57.35 | 57.57 | 5,258 | +0.01(+0.02%) |
Apr 16, 2018 | 57.11 | 57.57 | 57.11 | 57.56 | 6,312 | +0.80(+1.42%) |
Apr 13, 2018 | 57.41 | 57.41 | 56.76 | 56.76 | 9,494 | -0.40(-0.69%) |
Apr 12, 2018 | 57.16 | 57.23 | 56.92 | 57.15 | 3,475 | +0.58(+1.03%) |
Apr 11, 2018 | 56.39 | 56.76 | 56.39 | 56.57 | 7,098 | -0.31(-0.54%) |
Apr 10, 2018 | 56.92 | 57.16 | 56.66 | 56.88 | 5,575 | -0.03(-0.05%) |
Apr 09, 2018 | 56.61 | 56.91 | 56.23 | 56.91 | 7,306 | +0.52(+0.93%) |
Apr 06, 2018 | 56.80 | 57.13 | 55.93 | 56.38 | 6,389 | -0.96(-1.68%) |
Apr 05, 2018 | 57.34 | 57.53 | 57.11 | 57.35 | 4,760 | +0.20(+0.36%) |
Apr 04, 2018 | 55.91 | 57.15 | 55.91 | 57.15 | 5,967 | +0.52(+0.92%) |
Apr 03, 2018 | 56.17 | 56.67 | 56.17 | 56.62 | 5,688 | +0.68(+1.22%) |