Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.89 | 56.19 | 55.75 | 55.78 | 36,451 | +0.08(+0.14%) |
Jun 28, 2018 | 55.38 | 55.81 | 55.38 | 55.70 | 41,412 | +0.36(+0.65%) |
Jun 27, 2018 | 55.60 | 55.98 | 55.34 | 55.34 | 33,340 | -0.20(-0.36%) |
Jun 26, 2018 | 55.56 | 55.67 | 55.46 | 55.54 | 28,713 | +0.06(+0.10%) |
Jun 25, 2018 | 55.57 | 55.65 | 55.28 | 55.48 | 38,400 | -0.35(-0.63%) |
Jun 22, 2018 | 55.92 | 55.95 | 55.77 | 55.83 | 17,431 | +0.37(+0.66%) |
Jun 21, 2018 | 55.70 | 55.72 | 55.39 | 55.47 | 20,272 | -0.25(-0.46%) |
Jun 20, 2018 | 55.74 | 55.80 | 55.62 | 55.72 | 22,118 | +0.03(+0.06%) |
Jun 19, 2018 | 55.23 | 55.70 | 55.23 | 55.69 | 16,152 | +0.06(+0.11%) |
Jun 18, 2018 | 55.62 | 55.63 | 55.45 | 55.62 | 14,608 | -0.21(-0.38%) |
Jun 15, 2018 | 55.89 | 55.58 | 55.84 | 16,801 | +0.05(+0.09%) | |
Jun 14, 2018 | 55.78 | 55.87 | 55.70 | 55.79 | 39,581 | +0.16(+0.29%) |
Jun 13, 2018 | 56.04 | 56.04 | 55.60 | 55.63 | 34,812 | -0.53(-0.95%) |
Jun 12, 2018 | 56.20 | 56.29 | 56.10 | 56.16 | 50,436 | +0.04(+0.07%) |
Jun 11, 2018 | 56.07 | 56.24 | 56.05 | 56.12 | 21,380 | +0.11(+0.20%) |
Jun 08, 2018 | 55.74 | 56.02 | 55.74 | 56.01 | 22,557 | +0.18(+0.33%) |
Jun 07, 2018 | 55.65 | 55.95 | 55.65 | 55.83 | 44,406 | +0.21(+0.39%) |
Jun 06, 2018 | 55.62 | 55.28 | 55.62 | 27,736 | +0.25(+0.46%) | |
Jun 05, 2018 | 55.48 | 55.48 | 55.34 | 55.36 | 25,523 | -0.02(-0.03%) |
Jun 04, 2018 | 55.39 | 55.59 | 55.29 | 55.38 | 41,506 | +0.17(+0.32%) |
Jun 01, 2018 | 55.20 | 55.32 | 55.11 | 55.20 | 26,695 | +0.21(+0.38%) |
May 31, 2018 | 55.30 | 55.30 | 54.85 | 55.00 | 16,443 | -0.33(-0.59%) |
May 30, 2018 | 54.72 | 55.42 | 54.72 | 55.32 | 16,558 | +0.80(+1.47%) |
May 29, 2018 | 54.57 | 54.71 | 54.28 | 54.52 | 31,751 | -0.31(-0.56%) |
May 25, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 55.13 | 55.13 | 54.84 | 55.01 | 29,494 | -0.15(-0.27%) |
May 23, 2018 | 54.84 | 55.16 | 54.84 | 55.16 | 44,139 | +0.17(+0.30%) |
May 22, 2018 | 55.06 | 55.24 | 54.92 | 55.00 | 34,455 | -0.01(-0.02%) |
May 21, 2018 | 54.83 | 55.11 | 54.80 | 55.01 | 38,471 | +0.40(+0.73%) |
May 18, 2018 | 54.64 | 54.70 | 54.55 | 54.61 | 27,357 | -0.14(-0.26%) |
May 17, 2018 | 54.91 | 54.98 | 54.65 | 54.76 | 163,371 | -0.08(-0.14%) |
May 16, 2018 | 54.67 | 54.93 | 54.64 | 54.83 | 21,985 | +0.20(+0.36%) |
May 15, 2018 | 54.73 | 54.75 | 54.51 | 54.64 | 24,510 | -0.34(-0.62%) |
May 14, 2018 | 55.11 | 55.22 | 54.89 | 54.98 | 30,705 | -0.01(-0.01%) |
May 11, 2018 | 54.91 | 55.11 | 54.91 | 54.98 | 32,110 | +0.21(+0.39%) |
May 10, 2018 | 54.46 | 54.81 | 54.44 | 54.77 | 42,614 | +0.55(+1.01%) |
May 09, 2018 | 53.95 | 54.30 | 53.95 | 54.22 | 30,930 | +0.35(+0.65%) |
May 08, 2018 | 53.98 | 53.98 | 53.63 | 53.87 | 23,030 | -0.19(-0.35%) |
May 07, 2018 | 54.22 | 54.34 | 53.99 | 54.07 | 19,271 | +0.03(+0.06%) |
May 04, 2018 | 53.41 | 54.18 | 53.41 | 54.03 | 21,289 | +0.50(+0.93%) |
May 03, 2018 | 53.44 | 53.66 | 53.04 | 53.53 | 39,864 | -0.06(-0.10%) |
May 02, 2018 | 53.91 | 53.91 | 53.51 | 53.59 | 26,564 | -0.44(-0.81%) |
May 01, 2018 | 54.06 | 54.07 | 53.63 | 54.03 | 36,206 | -0.14(-0.26%) |
Apr 30, 2018 | 54.76 | 54.81 | 54.17 | 54.17 | 18,728 | -0.55(-1.00%) |
Apr 27, 2018 | 54.42 | 54.76 | 54.41 | 54.72 | 30,108 | +0.29(+0.52%) |
Apr 26, 2018 | 54.11 | 54.58 | 54.04 | 54.43 | 20,323 | +0.32(+0.59%) |
Apr 25, 2018 | 53.76 | 54.14 | 53.75 | 54.11 | 33,408 | +0.08(+0.15%) |
Apr 24, 2018 | 54.39 | 54.53 | 53.80 | 54.03 | 56,839 | -0.17(-0.31%) |
Apr 23, 2018 | 54.07 | 54.21 | 53.94 | 54.20 | 20,809 | +0.18(+0.34%) |
Apr 20, 2018 | 54.49 | 54.54 | 53.92 | 54.02 | 22,526 | -0.36(-0.67%) |
Apr 19, 2018 | 54.80 | 54.80 | 54.18 | 54.38 | 29,991 | -0.68(-1.24%) |
Apr 18, 2018 | 55.19 | 55.31 | 55.02 | 55.06 | 31,124 | -0.13(-0.24%) |
Apr 17, 2018 | 55.09 | 55.36 | 55.04 | 55.20 | 46,146 | +0.28(+0.50%) |
Apr 16, 2018 | 54.62 | 55.03 | 54.62 | 54.92 | 43,893 | +0.54(+0.99%) |
Apr 13, 2018 | 54.50 | 54.54 | 54.25 | 54.38 | 35,311 | -0.02(-0.03%) |
Apr 12, 2018 | 54.52 | 54.62 | 54.20 | 54.40 | 16,988 | +0.13(+0.23%) |
Apr 11, 2018 | 54.24 | 54.54 | 54.21 | 54.27 | 41,275 | -0.22(-0.41%) |
Apr 10, 2018 | 54.25 | 54.63 | 54.12 | 54.49 | 48,053 | +0.74(+1.37%) |
Apr 09, 2018 | 53.84 | 54.35 | 53.73 | 53.76 | 38,251 | +0.17(+0.31%) |
Apr 06, 2018 | 54.42 | 54.44 | 53.28 | 53.59 | 27,288 | -0.83(-1.53%) |
Apr 05, 2018 | 54.25 | 54.55 | 54.00 | 54.42 | 37,238 | +0.30(+0.56%) |
Apr 04, 2018 | 52.96 | 54.19 | 52.83 | 54.12 | 28,559 | +0.60(+1.12%) |
Apr 03, 2018 | 53.05 | 53.53 | 52.88 | 53.52 | 64,068 | +0.71(+1.35%) |