Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.18 | 55.54 | 55.18 | 55.36 | 52,215 | +0.70(+1.28%) |
Jun 28, 2018 | 54.50 | 54.70 | 54.32 | 54.66 | 49,802 | +0.20(+0.37%) |
Jun 27, 2018 | 55.11 | 55.29 | 54.46 | 54.46 | 55,429 | -0.59(-1.08%) |
Jun 26, 2018 | 55.15 | 55.20 | 54.91 | 55.05 | 58,183 | +0.04(+0.08%) |
Jun 25, 2018 | 55.46 | 55.46 | 54.91 | 55.01 | 75,413 | -0.81(-1.46%) |
Jun 22, 2018 | 55.99 | 55.99 | 55.70 | 55.82 | 37,242 | +0.60(+1.09%) |
Jun 21, 2018 | 55.35 | 55.42 | 55.20 | 55.22 | 55,132 | -0.20(-0.37%) |
Jun 20, 2018 | 55.54 | 55.76 | 55.40 | 55.42 | 82,279 | +0.19(+0.35%) |
Jun 19, 2018 | 54.96 | 55.41 | 54.87 | 55.23 | 125,997 | -0.65(-1.17%) |
Jun 18, 2018 | 55.83 | 55.95 | 55.53 | 55.88 | 57,104 | -0.52(-0.92%) |
Jun 15, 2018 | 56.61 | 56.18 | 56.40 | 61,095 | -0.21(-0.37%) | |
Jun 14, 2018 | 56.75 | 56.88 | 56.52 | 56.61 | 42,253 | -0.27(-0.48%) |
Jun 13, 2018 | 57.19 | 57.19 | 56.72 | 56.88 | 53,117 | +0.17(+0.30%) |
Jun 12, 2018 | 56.91 | 56.92 | 56.60 | 56.71 | 38,976 | -0.08(-0.15%) |
Jun 11, 2018 | 56.61 | 56.91 | 56.57 | 56.79 | 34,842 | +0.16(+0.28%) |
Jun 08, 2018 | 56.40 | 56.69 | 56.30 | 56.63 | 34,707 | +0.23(+0.41%) |
Jun 07, 2018 | 56.84 | 56.85 | 56.37 | 56.40 | 62,445 | -0.67(-1.17%) |
Jun 06, 2018 | 56.79 | 57.07 | 56.67 | 57.07 | 77,374 | +0.53(+0.94%) |
Jun 05, 2018 | 56.67 | 56.77 | 56.44 | 56.54 | 55,623 | +0.07(+0.12%) |
Jun 04, 2018 | 56.49 | 56.67 | 56.46 | 56.47 | 42,360 | +0.19(+0.35%) |
Jun 01, 2018 | 56.27 | 56.40 | 56.09 | 56.28 | 49,970 | +0.30(+0.54%) |
May 31, 2018 | 55.99 | 56.06 | 55.68 | 55.97 | 30,913 | -0.05(-0.09%) |
May 30, 2018 | 55.54 | 56.16 | 55.54 | 56.02 | 39,467 | +0.69(+1.26%) |
May 29, 2018 | 55.76 | 55.76 | 55.09 | 55.33 | 87,278 | -0.89(-1.58%) |
May 25, 2018 | 56.22 | 56.22 | 56.22 | 0 | +0.07(+0.12%) | |
May 24, 2018 | 56.16 | 56.30 | 55.91 | 56.15 | 78,565 | +0.05(+0.09%) |
May 23, 2018 | 55.88 | 56.18 | 55.68 | 56.10 | 54,329 | -0.38(-0.68%) |
May 22, 2018 | 56.72 | 56.77 | 56.41 | 56.48 | 86,452 | -0.08(-0.15%) |
May 21, 2018 | 56.39 | 56.60 | 56.39 | 56.57 | 41,797 | +0.32(+0.57%) |
May 18, 2018 | 56.25 | 56.35 | 56.17 | 56.25 | 44,413 | -0.12(-0.22%) |
May 17, 2018 | 56.39 | 56.57 | 56.26 | 56.37 | 110,714 | -0.18(-0.31%) |
May 16, 2018 | 56.18 | 56.59 | 56.18 | 56.55 | 103,564 | +0.49(+0.88%) |
May 15, 2018 | 56.18 | 56.18 | 55.84 | 56.06 | 182,887 | -0.58(-1.02%) |
May 14, 2018 | 56.67 | 56.78 | 56.61 | 56.63 | 41,169 | +0.11(+0.19%) |
May 11, 2018 | 56.62 | 56.69 | 56.35 | 56.52 | 38,132 | +0.13(+0.23%) |
May 10, 2018 | 56.28 | 56.45 | 56.10 | 56.40 | 42,613 | +0.42(+0.76%) |
May 09, 2018 | 55.79 | 56.01 | 55.72 | 55.97 | 136,592 | +0.36(+0.65%) |
May 08, 2018 | 55.43 | 55.67 | 55.42 | 55.61 | 55,746 | +0.20(+0.36%) |
May 07, 2018 | 55.53 | 55.68 | 55.41 | 55.41 | 90,986 | -0.07(-0.12%) |
May 04, 2018 | 55.00 | 55.58 | 54.92 | 55.48 | 60,548 | +0.37(+0.68%) |
May 03, 2018 | 55.23 | 55.26 | 54.66 | 55.11 | 77,649 | -0.08(-0.14%) |
May 02, 2018 | 55.35 | 55.61 | 55.10 | 55.18 | 40,141 | -0.08(-0.15%) |
May 01, 2018 | 55.40 | 55.40 | 54.89 | 55.27 | 38,942 | -0.19(-0.34%) |
Apr 30, 2018 | 55.72 | 55.72 | 55.40 | 55.46 | 53,243 | -0.06(-0.11%) |
Apr 27, 2018 | 55.57 | 55.63 | 55.36 | 55.51 | 34,274 | +0.16(+0.29%) |
Apr 26, 2018 | 55.13 | 55.37 | 55.11 | 55.35 | 35,249 | +0.54(+0.99%) |
Apr 25, 2018 | 54.82 | 54.90 | 54.57 | 54.81 | 80,175 | -0.12(-0.22%) |
Apr 24, 2018 | 55.41 | 55.46 | 54.76 | 54.93 | 52,605 | -0.08(-0.15%) |
Apr 23, 2018 | 55.49 | 55.49 | 54.96 | 55.01 | 63,413 | -0.44(-0.79%) |
Apr 20, 2018 | 55.57 | 55.57 | 55.32 | 55.46 | 41,557 | -0.24(-0.43%) |
Apr 19, 2018 | 56.03 | 56.10 | 55.58 | 55.69 | 60,427 | -0.46(-0.81%) |
Apr 18, 2018 | 56.07 | 56.22 | 55.99 | 56.15 | 104,443 | +0.22(+0.39%) |
Apr 17, 2018 | 55.84 | 56.15 | 55.70 | 55.93 | 39,663 | +0.31(+0.55%) |
Apr 16, 2018 | 55.59 | 55.70 | 55.50 | 55.62 | 41,825 | +0.14(+0.24%) |
Apr 13, 2018 | 55.64 | 55.80 | 55.35 | 55.49 | 42,443 | -0.24(-0.43%) |
Apr 12, 2018 | 55.57 | 55.79 | 55.50 | 55.73 | 45,226 | +0.31(+0.55%) |
Apr 11, 2018 | 55.47 | 55.64 | 55.35 | 55.42 | 65,982 | -0.15(-0.27%) |
Apr 10, 2018 | 55.62 | 55.75 | 55.40 | 55.57 | 50,244 | +0.46(+0.83%) |
Apr 09, 2018 | 55.24 | 55.48 | 54.94 | 55.12 | 46,819 | +0.38(+0.70%) |
Apr 06, 2018 | 54.90 | 55.27 | 54.53 | 54.74 | 63,324 | -0.38(-0.69%) |
Apr 05, 2018 | 54.96 | 55.20 | 54.94 | 55.12 | 43,602 | +0.53(+0.98%) |
Apr 04, 2018 | 53.61 | 54.66 | 53.61 | 54.58 | 63,362 | +0.19(+0.36%) |
Apr 03, 2018 | 54.29 | 54.39 | 53.97 | 54.39 | 41,770 | +0.67(+1.25%) |