Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.66 | 54.52 | 53.66 | 53.98 | 1,447,232 | +0.32(+0.60%) |
Jun 28, 2018 | 53.45 | 53.82 | 53.24 | 53.66 | 1,444,448 | +0.09(+0.17%) |
Jun 27, 2018 | 54.75 | 54.98 | 53.56 | 53.57 | 1,075,872 | -1.01(-1.84%) |
Jun 26, 2018 | 53.98 | 54.70 | 53.94 | 54.57 | 1,748,898 | +0.73(+1.36%) |
Jun 25, 2018 | 53.55 | 54.13 | 53.13 | 53.84 | 1,387,583 | +0.32(+0.60%) |
Jun 22, 2018 | 53.06 | 53.72 | 52.89 | 53.52 | 1,490,025 | +0.53(+1.00%) |
Jun 21, 2018 | 53.27 | 53.46 | 52.72 | 52.99 | 1,776,461 | -0.39(-0.74%) |
Jun 20, 2018 | 54.43 | 54.58 | 53.24 | 53.39 | 1,221,549 | -1.05(-1.93%) |
Jun 19, 2018 | 54.07 | 54.56 | 53.91 | 54.44 | 1,457,941 | +0.00(+0.00%) |
Jun 18, 2018 | 53.70 | 54.79 | 52.73 | 54.44 | 2,158,258 | -0.62(-1.13%) |
Jun 15, 2018 | 55.58 | 54.63 | 55.06 | 1,891,341 | -0.52(-0.94%) | |
Jun 14, 2018 | 56.16 | 56.41 | 55.56 | 55.58 | 1,232,097 | -0.63(-1.12%) |
Jun 13, 2018 | 56.34 | 56.56 | 56.13 | 56.21 | 873,592 | -0.11(-0.19%) |
Jun 12, 2018 | 56.25 | 56.64 | 55.77 | 56.32 | 1,453,644 | +0.26(+0.47%) |
Jun 11, 2018 | 55.88 | 56.22 | 55.69 | 56.06 | 910,519 | +0.27(+0.49%) |
Jun 08, 2018 | 55.54 | 55.82 | 55.34 | 55.78 | 917,112 | +0.23(+0.41%) |
Jun 07, 2018 | 56.44 | 56.50 | 55.37 | 55.56 | 471,837 | -0.82(-1.45%) |
Jun 06, 2018 | 55.88 | 56.38 | 711,235 | +0.03(+0.05%) | ||
Jun 05, 2018 | 56.00 | 56.52 | 55.96 | 56.35 | 1,629,052 | +0.29(+0.52%) |
Jun 04, 2018 | 55.63 | 56.06 | 55.44 | 56.06 | 798,693 | +0.68(+1.23%) |
Jun 01, 2018 | 54.98 | 55.46 | 54.93 | 55.38 | 636,301 | +0.71(+1.30%) |
May 31, 2018 | 55.18 | 55.27 | 54.62 | 54.67 | 904,552 | -0.48(-0.87%) |
May 30, 2018 | 54.64 | 55.40 | 54.64 | 55.15 | 766,630 | +0.73(+1.34%) |
May 29, 2018 | 54.57 | 54.97 | 54.02 | 54.42 | 547,865 | -0.43(-0.78%) |
May 25, 2018 | 54.85 | 54.85 | 54.85 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 55.26 | 55.35 | 54.87 | 54.92 | 570,302 | -0.24(-0.43%) |
May 23, 2018 | 54.36 | 55.20 | 54.29 | 55.16 | 763,831 | +0.72(+1.32%) |
May 22, 2018 | 55.81 | 55.83 | 54.40 | 54.44 | 949,686 | -1.45(-2.59%) |
May 21, 2018 | 56.17 | 56.30 | 55.53 | 55.88 | 675,655 | +0.08(+0.15%) |
May 18, 2018 | 55.41 | 55.88 | 55.38 | 55.80 | 885,155 | +0.50(+0.91%) |
May 17, 2018 | 55.85 | 56.06 | 55.14 | 55.30 | 767,288 | -0.66(-1.17%) |
May 16, 2018 | 56.25 | 56.49 | 55.79 | 55.96 | 575,245 | -0.05(-0.08%) |
May 15, 2018 | 56.46 | 56.63 | 55.76 | 56.00 | 754,787 | -0.70(-1.24%) |
May 14, 2018 | 57.82 | 58.13 | 56.68 | 56.70 | 942,140 | -0.88(-1.53%) |
May 11, 2018 | 57.46 | 58.05 | 57.39 | 57.59 | 1,076,160 | +0.17(+0.30%) |
May 10, 2018 | 56.94 | 57.55 | 56.94 | 57.41 | 1,111,230 | +0.50(+0.88%) |
May 09, 2018 | 56.25 | 57.08 | 55.91 | 56.91 | 1,903,035 | +0.91(+1.63%) |
May 08, 2018 | 54.98 | 56.46 | 54.98 | 56.00 | 2,678,447 | +0.64(+1.15%) |
May 07, 2018 | 54.33 | 55.61 | 54.33 | 55.37 | 1,529,790 | +0.64(+1.16%) |
May 04, 2018 | 54.44 | 55.02 | 53.28 | 54.73 | 1,496,927 | -0.13(-0.23%) |
May 03, 2018 | 54.47 | 55.04 | 52.34 | 54.86 | 2,903,971 | -1.61(-2.85%) |
May 02, 2018 | 57.48 | 58.16 | 56.34 | 56.47 | 1,575,844 | -1.31(-2.27%) |
May 01, 2018 | 58.31 | 58.58 | 57.27 | 57.78 | 1,928,524 | -0.68(-1.17%) |
Apr 30, 2018 | 60.00 | 60.10 | 58.46 | 58.46 | 1,057,461 | -1.41(-2.36%) |
Apr 27, 2018 | 60.02 | 60.11 | 59.38 | 59.87 | 598,563 | +0.15(+0.26%) |
Apr 26, 2018 | 59.83 | 60.01 | 59.48 | 59.72 | 827,341 | +0.08(+0.14%) |
Apr 25, 2018 | 59.65 | 59.69 | 58.43 | 59.63 | 755,448 | -0.08(-0.14%) |
Apr 24, 2018 | 60.99 | 61.23 | 59.12 | 59.72 | 878,749 | -0.57(-0.95%) |
Apr 23, 2018 | 60.55 | 60.85 | 60.09 | 60.29 | 685,233 | +0.10(+0.17%) |
Apr 20, 2018 | 60.67 | 60.96 | 60.00 | 60.19 | 648,691 | -0.59(-0.97%) |
Apr 19, 2018 | 61.15 | 61.15 | 60.47 | 60.78 | 902,483 | -0.37(-0.61%) |
Apr 18, 2018 | 60.91 | 61.40 | 60.47 | 61.15 | 774,366 | +0.33(+0.54%) |
Apr 17, 2018 | 60.49 | 60.94 | 59.98 | 60.83 | 909,048 | +0.83(+1.38%) |
Apr 16, 2018 | 59.67 | 60.13 | 59.49 | 60.00 | 1,008,395 | +0.63(+1.06%) |
Apr 13, 2018 | 59.88 | 59.88 | 59.09 | 59.37 | 1,225,942 | -0.42(-0.70%) |
Apr 12, 2018 | 59.61 | 60.08 | 59.35 | 59.79 | 402,543 | +0.57(+0.97%) |
Apr 11, 2018 | 59.63 | 60.01 | 59.07 | 59.22 | 610,798 | -0.70(-1.17%) |
Apr 10, 2018 | 59.70 | 60.10 | 59.29 | 59.92 | 677,507 | +0.96(+1.62%) |
Apr 09, 2018 | 59.30 | 59.75 | 58.88 | 58.96 | 1,796,820 | -0.07(-0.12%) |
Apr 06, 2018 | 59.94 | 60.20 | 58.79 | 59.03 | 773,661 | -1.47(-2.44%) |
Apr 05, 2018 | 60.18 | 60.85 | 60.16 | 60.51 | 889,795 | +0.65(+1.08%) |
Apr 04, 2018 | 58.60 | 60.00 | 58.46 | 59.86 | 1,075,743 | +0.38(+0.64%) |
Apr 03, 2018 | 59.30 | 59.63 | 58.91 | 59.48 | 1,123,598 | +0.43(+0.72%) |