Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.71 | 58.31 | 57.44 | 57.66 | 1,536,548 | +0.28(+0.49%) |
Jun 28, 2018 | 58.03 | 58.11 | 56.68 | 57.38 | 2,159,324 | -0.89(-1.52%) |
Jun 27, 2018 | 60.13 | 60.18 | 58.26 | 58.26 | 1,392,868 | -1.87(-3.11%) |
Jun 26, 2018 | 60.55 | 60.65 | 60.05 | 60.13 | 1,332,190 | -0.46(-0.76%) |
Jun 25, 2018 | 61.50 | 61.50 | 60.25 | 60.59 | 1,604,708 | -1.27(-2.05%) |
Jun 22, 2018 | 61.87 | 61.97 | 61.48 | 61.86 | 1,469,895 | +0.27(+0.45%) |
Jun 21, 2018 | 61.86 | 61.87 | 61.29 | 61.59 | 1,035,787 | -0.29(-0.47%) |
Jun 20, 2018 | 61.56 | 61.92 | 61.40 | 61.88 | 1,155,902 | +0.54(+0.88%) |
Jun 19, 2018 | 61.23 | 61.56 | 60.39 | 61.34 | 1,520,180 | -0.49(-0.79%) |
Jun 18, 2018 | 61.52 | 61.99 | 61.44 | 61.83 | 1,638,994 | -0.12(-0.20%) |
Jun 15, 2018 | 62.05 | 61.94 | 61.95 | 1,564,785 | +0.01(+0.01%) | |
Jun 14, 2018 | 62.22 | 62.31 | 61.65 | 61.94 | 1,262,052 | -0.12(-0.20%) |
Jun 13, 2018 | 61.66 | 62.24 | 61.20 | 62.06 | 1,230,690 | +0.59(+0.97%) |
Jun 12, 2018 | 61.14 | 61.48 | 60.83 | 61.47 | 655,440 | +0.50(+0.83%) |
Jun 11, 2018 | 61.04 | 61.44 | 60.95 | 60.97 | 879,996 | -0.07(-0.12%) |
Jun 08, 2018 | 60.18 | 61.51 | 60.18 | 61.04 | 1,207,642 | +0.76(+1.26%) |
Jun 07, 2018 | 59.82 | 60.32 | 59.59 | 60.28 | 1,582,508 | +0.46(+0.77%) |
Jun 06, 2018 | 59.81 | 59.81 | 1,686,609 | +1.29(+2.21%) | ||
Jun 05, 2018 | 57.57 | 58.57 | 57.42 | 58.52 | 1,069,264 | +1.10(+1.91%) |
Jun 04, 2018 | 56.92 | 57.55 | 56.77 | 57.42 | 1,058,966 | +0.62(+1.09%) |
Jun 01, 2018 | 56.88 | 57.10 | 56.65 | 56.80 | 953,043 | +0.40(+0.71%) |
May 31, 2018 | 56.66 | 56.87 | 56.36 | 56.40 | 1,266,373 | -0.28(-0.50%) |
May 30, 2018 | 56.42 | 56.91 | 56.16 | 56.69 | 1,146,310 | +0.69(+1.23%) |
May 29, 2018 | 55.99 | 56.18 | 55.59 | 56.00 | 1,045,966 | -0.35(-0.63%) |
May 25, 2018 | 56.35 | 56.35 | 56.35 | 0 | -0.12(-0.20%) | |
May 24, 2018 | 56.30 | 56.58 | 56.01 | 56.47 | 1,338,607 | +0.12(+0.22%) |
May 23, 2018 | 56.42 | 56.44 | 55.67 | 56.34 | 1,378,187 | -0.48(-0.84%) |
May 22, 2018 | 57.53 | 57.64 | 56.77 | 56.82 | 856,417 | -0.55(-0.95%) |
May 21, 2018 | 57.06 | 57.41 | 56.85 | 57.37 | 1,250,181 | +0.60(+1.06%) |
May 18, 2018 | 56.39 | 57.13 | 56.19 | 56.77 | 1,351,148 | +0.56(+1.00%) |
May 17, 2018 | 55.80 | 56.33 | 55.79 | 56.20 | 1,353,585 | +0.34(+0.60%) |
May 16, 2018 | 55.45 | 56.18 | 55.39 | 55.87 | 1,446,548 | +0.52(+0.94%) |
May 15, 2018 | 55.09 | 55.49 | 55.09 | 55.35 | 554,496 | -0.08(-0.14%) |
May 14, 2018 | 56.00 | 56.00 | 55.26 | 55.43 | 637,091 | -0.26(-0.47%) |
May 11, 2018 | 55.59 | 56.00 | 55.40 | 55.69 | 1,117,168 | +0.08(+0.14%) |
May 10, 2018 | 55.83 | 55.88 | 55.38 | 55.61 | 848,409 | -0.04(-0.08%) |
May 09, 2018 | 55.82 | 55.82 | 54.96 | 55.66 | 1,148,669 | +0.31(+0.56%) |
May 08, 2018 | 54.59 | 55.47 | 54.57 | 55.35 | 1,488,093 | +0.75(+1.37%) |
May 07, 2018 | 54.84 | 54.84 | 53.92 | 54.60 | 747,989 | -0.12(-0.23%) |
May 04, 2018 | 53.90 | 54.87 | 53.41 | 54.72 | 838,457 | +0.56(+1.04%) |
May 03, 2018 | 54.23 | 54.53 | 53.43 | 54.16 | 1,646,800 | -0.26(-0.47%) |
May 02, 2018 | 53.53 | 54.61 | 53.52 | 54.41 | 2,170,742 | +0.82(+1.53%) |
May 01, 2018 | 53.58 | 53.65 | 52.81 | 53.59 | 1,866,138 | +0.02(+0.03%) |
Apr 30, 2018 | 53.95 | 54.34 | 53.57 | 53.57 | 1,272,576 | -0.37(-0.69%) |
Apr 27, 2018 | 53.54 | 54.02 | 53.03 | 53.94 | 1,171,887 | +0.41(+0.76%) |
Apr 26, 2018 | 53.51 | 53.86 | 52.66 | 53.54 | 2,059,333 | +0.20(+0.38%) |
Apr 25, 2018 | 53.51 | 54.15 | 52.67 | 53.34 | 4,422,473 | +2.67(+5.27%) |
Apr 24, 2018 | 51.77 | 51.82 | 50.19 | 50.66 | 2,276,990 | -0.80(-1.56%) |
Apr 23, 2018 | 51.93 | 52.13 | 51.12 | 51.47 | 1,230,822 | -0.18(-0.34%) |
Apr 20, 2018 | 53.44 | 53.64 | 51.27 | 51.64 | 1,954,026 | -1.75(-3.29%) |
Apr 19, 2018 | 53.27 | 53.41 | 53.06 | 53.40 | 1,098,989 | +0.09(+0.17%) |
Apr 18, 2018 | 52.95 | 53.41 | 52.70 | 53.31 | 968,640 | +0.66(+1.26%) |
Apr 17, 2018 | 52.66 | 52.77 | 52.29 | 52.65 | 733,901 | +0.38(+0.73%) |
Apr 16, 2018 | 52.19 | 52.56 | 51.86 | 52.27 | 979,556 | +0.63(+1.21%) |
Apr 13, 2018 | 52.22 | 52.24 | 51.43 | 51.64 | 686,259 | -0.32(-0.61%) |
Apr 12, 2018 | 51.64 | 52.22 | 51.53 | 51.96 | 664,012 | +0.58(+1.13%) |
Apr 11, 2018 | 51.84 | 52.00 | 51.33 | 51.38 | 819,665 | -0.91(-1.74%) |
Apr 10, 2018 | 51.83 | 52.47 | 51.36 | 52.29 | 1,179,608 | +1.16(+2.28%) |
Apr 09, 2018 | 51.10 | 52.02 | 50.79 | 51.12 | 1,613,479 | +0.72(+1.43%) |
Apr 06, 2018 | 51.69 | 51.86 | 50.10 | 50.40 | 1,120,224 | -1.83(-3.51%) |
Apr 05, 2018 | 52.03 | 52.35 | 51.45 | 52.23 | 827,010 | +0.60(+1.16%) |
Apr 04, 2018 | 51.25 | 51.71 | 50.66 | 51.63 | 1,808,049 | -0.33(-0.63%) |
Apr 03, 2018 | 51.90 | 52.18 | 51.39 | 51.96 | 1,588,333 | +1.27(+2.51%) |