Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.67 | 54.53 | 53.67 | 53.99 | 1,446,863 | +0.32(+0.60%) |
Jun 28, 2018 | 53.46 | 53.83 | 53.25 | 53.67 | 1,444,080 | +0.09(+0.17%) |
Jun 27, 2018 | 54.76 | 54.99 | 53.57 | 53.58 | 1,075,597 | -1.01(-1.84%) |
Jun 26, 2018 | 53.99 | 54.72 | 53.96 | 54.59 | 1,748,452 | +0.73(+1.36%) |
Jun 25, 2018 | 53.56 | 54.14 | 53.14 | 53.86 | 1,387,229 | +0.32(+0.60%) |
Jun 22, 2018 | 53.07 | 53.74 | 52.90 | 53.54 | 1,489,645 | +0.53(+1.00%) |
Jun 21, 2018 | 53.28 | 53.47 | 52.73 | 53.01 | 1,776,008 | -0.39(-0.74%) |
Jun 20, 2018 | 54.44 | 54.60 | 53.25 | 53.40 | 1,221,237 | -1.05(-1.93%) |
Jun 19, 2018 | 54.09 | 54.57 | 53.93 | 54.45 | 1,457,569 | +0.00(+0.00%) |
Jun 18, 2018 | 53.71 | 54.81 | 52.74 | 54.45 | 2,157,708 | -0.62(-1.13%) |
Jun 15, 2018 | 55.60 | 54.64 | 55.07 | 1,890,858 | -0.52(-0.94%) | |
Jun 14, 2018 | 56.17 | 56.43 | 55.58 | 55.60 | 1,231,783 | -0.63(-1.12%) |
Jun 13, 2018 | 56.35 | 56.57 | 56.14 | 56.23 | 873,369 | -0.11(-0.19%) |
Jun 12, 2018 | 56.26 | 56.65 | 55.78 | 56.34 | 1,453,274 | +0.26(+0.47%) |
Jun 11, 2018 | 55.90 | 56.24 | 55.71 | 56.07 | 910,287 | +0.27(+0.49%) |
Jun 08, 2018 | 55.55 | 55.84 | 55.35 | 55.80 | 916,878 | +0.23(+0.41%) |
Jun 07, 2018 | 56.45 | 56.52 | 55.38 | 55.57 | 471,717 | -0.82(-1.45%) |
Jun 06, 2018 | 55.89 | 56.39 | 711,054 | +0.03(+0.05%) | ||
Jun 05, 2018 | 56.02 | 56.54 | 55.97 | 56.36 | 1,628,637 | +0.29(+0.52%) |
Jun 04, 2018 | 55.64 | 56.07 | 55.45 | 56.07 | 798,490 | +0.68(+1.23%) |
Jun 01, 2018 | 55.00 | 55.47 | 54.94 | 55.39 | 636,139 | +0.71(+1.30%) |
May 31, 2018 | 55.20 | 55.29 | 54.63 | 54.68 | 904,321 | -0.48(-0.87%) |
May 30, 2018 | 54.65 | 55.42 | 54.65 | 55.16 | 766,435 | +0.73(+1.34%) |
May 29, 2018 | 54.59 | 54.98 | 54.03 | 54.43 | 547,725 | -0.43(-0.78%) |
May 25, 2018 | 54.86 | 54.86 | 54.86 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 55.27 | 55.36 | 54.88 | 54.93 | 570,157 | -0.24(-0.43%) |
May 23, 2018 | 54.37 | 55.22 | 54.31 | 55.17 | 763,636 | +0.72(+1.32%) |
May 22, 2018 | 55.83 | 55.84 | 54.41 | 54.45 | 949,444 | -1.45(-2.59%) |
May 21, 2018 | 56.18 | 56.32 | 55.54 | 55.90 | 675,483 | +0.08(+0.15%) |
May 18, 2018 | 55.43 | 55.90 | 55.39 | 55.82 | 884,929 | +0.50(+0.91%) |
May 17, 2018 | 55.86 | 56.07 | 55.15 | 55.32 | 767,093 | -0.66(-1.17%) |
May 16, 2018 | 56.26 | 56.51 | 55.81 | 55.97 | 575,098 | -0.05(-0.08%) |
May 15, 2018 | 56.47 | 56.65 | 55.77 | 56.02 | 754,595 | -0.70(-1.24%) |
May 14, 2018 | 57.84 | 58.15 | 56.69 | 56.72 | 941,900 | -0.88(-1.53%) |
May 11, 2018 | 57.47 | 58.07 | 57.40 | 57.60 | 1,075,885 | +0.17(+0.30%) |
May 10, 2018 | 56.96 | 57.56 | 56.96 | 57.43 | 1,110,947 | +0.50(+0.88%) |
May 09, 2018 | 56.26 | 57.09 | 55.93 | 56.93 | 1,902,550 | +0.91(+1.63%) |
May 08, 2018 | 55.00 | 56.47 | 55.00 | 56.02 | 2,677,764 | +0.64(+1.15%) |
May 07, 2018 | 54.34 | 55.63 | 54.34 | 55.38 | 1,529,400 | +0.64(+1.16%) |
May 04, 2018 | 54.45 | 55.03 | 53.30 | 54.74 | 1,496,546 | -0.13(-0.23%) |
May 03, 2018 | 54.49 | 55.05 | 52.35 | 54.87 | 2,903,231 | -1.61(-2.85%) |
May 02, 2018 | 57.49 | 58.17 | 56.35 | 56.48 | 1,575,442 | -1.31(-2.27%) |
May 01, 2018 | 58.32 | 58.59 | 57.28 | 57.79 | 1,928,032 | -0.68(-1.17%) |
Apr 30, 2018 | 60.01 | 60.11 | 58.48 | 58.48 | 1,057,192 | -1.41(-2.36%) |
Apr 27, 2018 | 60.03 | 60.12 | 59.40 | 59.89 | 598,410 | +0.15(+0.26%) |
Apr 26, 2018 | 59.85 | 60.02 | 59.50 | 59.73 | 827,130 | +0.08(+0.14%) |
Apr 25, 2018 | 59.67 | 59.70 | 58.45 | 59.65 | 755,255 | -0.08(-0.14%) |
Apr 24, 2018 | 61.01 | 61.24 | 59.14 | 59.73 | 878,525 | -0.57(-0.95%) |
Apr 23, 2018 | 60.57 | 60.87 | 60.11 | 60.31 | 685,058 | +0.10(+0.17%) |
Apr 20, 2018 | 60.69 | 60.98 | 60.01 | 60.21 | 648,526 | -0.59(-0.97%) |
Apr 19, 2018 | 61.17 | 61.17 | 60.48 | 60.80 | 902,253 | -0.37(-0.61%) |
Apr 18, 2018 | 60.92 | 61.42 | 60.49 | 61.17 | 774,169 | +0.33(+0.54%) |
Apr 17, 2018 | 60.51 | 60.95 | 60.00 | 60.84 | 908,816 | +0.83(+1.38%) |
Apr 16, 2018 | 59.69 | 60.14 | 59.50 | 60.01 | 1,008,138 | +0.63(+1.06%) |
Apr 13, 2018 | 59.90 | 59.90 | 59.10 | 59.39 | 1,225,629 | -0.42(-0.70%) |
Apr 12, 2018 | 59.62 | 60.10 | 59.37 | 59.80 | 402,440 | +0.57(+0.97%) |
Apr 11, 2018 | 59.64 | 60.02 | 59.09 | 59.23 | 610,642 | -0.70(-1.17%) |
Apr 10, 2018 | 59.71 | 60.11 | 59.30 | 59.93 | 677,334 | +0.96(+1.62%) |
Apr 09, 2018 | 59.31 | 59.77 | 58.89 | 58.98 | 1,796,362 | -0.07(-0.12%) |
Apr 06, 2018 | 59.95 | 60.21 | 58.80 | 59.05 | 773,463 | -1.47(-2.44%) |
Apr 05, 2018 | 60.20 | 60.86 | 60.18 | 60.52 | 889,568 | +0.65(+1.08%) |
Apr 04, 2018 | 58.61 | 60.01 | 58.48 | 59.88 | 1,075,469 | +0.38(+0.64%) |
Apr 03, 2018 | 59.31 | 59.65 | 58.92 | 59.50 | 1,123,311 | +0.43(+0.72%) |