Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.44 | 55.28 | 54.06 | 54.48 | 2,656,009 | +0.37(+0.69%) |
Jun 28, 2018 | 53.67 | 54.40 | 53.52 | 54.10 | 1,888,415 | +0.25(+0.47%) |
Jun 27, 2018 | 55.23 | 55.56 | 53.83 | 53.85 | 2,146,375 | -1.34(-2.42%) |
Jun 26, 2018 | 54.39 | 55.28 | 54.20 | 55.19 | 2,825,130 | +0.82(+1.50%) |
Jun 25, 2018 | 55.23 | 55.23 | 53.79 | 54.37 | 3,324,953 | -1.71(-3.05%) |
Jun 22, 2018 | 56.18 | 56.18 | 55.32 | 56.08 | 2,461,057 | +0.42(+0.75%) |
Jun 21, 2018 | 56.46 | 56.64 | 55.34 | 55.66 | 2,327,250 | -0.67(-1.19%) |
Jun 20, 2018 | 56.30 | 56.51 | 55.88 | 56.33 | 1,581,851 | +0.29(+0.51%) |
Jun 19, 2018 | 55.78 | 56.21 | 55.38 | 56.04 | 2,358,913 | -0.72(-1.26%) |
Jun 18, 2018 | 55.76 | 56.96 | 55.73 | 56.76 | 1,811,599 | -0.41(-0.71%) |
Jun 15, 2018 | 57.25 | 57.05 | 57.17 | 3,382,753 | +0.12(+0.21%) | |
Jun 14, 2018 | 56.51 | 57.15 | 56.04 | 57.05 | 1,987,100 | +0.82(+1.45%) |
Jun 13, 2018 | 56.65 | 57.09 | 55.98 | 56.23 | 2,884,516 | -0.29(-0.51%) |
Jun 12, 2018 | 56.54 | 56.64 | 55.82 | 56.52 | 1,620,918 | +0.09(+0.16%) |
Jun 11, 2018 | 56.24 | 56.56 | 56.18 | 56.43 | 1,569,658 | +0.01(+0.02%) |
Jun 08, 2018 | 56.25 | 56.60 | 55.83 | 56.42 | 1,404,860 | -0.36(-0.64%) |
Jun 07, 2018 | 57.01 | 57.91 | 56.40 | 56.78 | 2,619,186 | -0.23(-0.41%) |
Jun 06, 2018 | 57.02 | 56.39 | 57.01 | 3,108,225 | +0.03(+0.05%) | |
Jun 05, 2018 | 56.65 | 57.11 | 56.12 | 56.98 | 2,467,844 | +0.49(+0.87%) |
Jun 04, 2018 | 55.81 | 56.58 | 55.33 | 56.49 | 3,241,269 | +0.69(+1.23%) |
Jun 01, 2018 | 54.99 | 55.86 | 54.80 | 55.80 | 1,486,441 | +1.34(+2.46%) |
May 31, 2018 | 54.48 | 55.13 | 54.14 | 54.47 | 2,037,999 | -0.05(-0.09%) |
May 30, 2018 | 54.89 | 55.24 | 54.48 | 54.51 | 1,539,855 | +0.23(+0.43%) |
May 29, 2018 | 54.31 | 55.03 | 54.08 | 54.28 | 3,009,691 | -0.29(-0.52%) |
May 25, 2018 | 54.57 | 54.57 | 54.57 | 0 | +0.32(+0.59%) | |
May 24, 2018 | 54.35 | 54.57 | 53.68 | 54.24 | 3,789,556 | -0.09(-0.17%) |
May 23, 2018 | 53.46 | 54.35 | 53.15 | 54.34 | 1,532,210 | +0.41(+0.77%) |
May 22, 2018 | 53.90 | 54.26 | 53.69 | 53.92 | 1,494,096 | +0.19(+0.36%) |
May 21, 2018 | 53.75 | 54.35 | 52.99 | 53.73 | 1,344,142 | +0.31(+0.59%) |
May 18, 2018 | 53.29 | 53.83 | 52.86 | 53.41 | 1,797,335 | -0.07(-0.14%) |
May 17, 2018 | 53.94 | 54.21 | 53.00 | 53.49 | 1,440,807 | -0.44(-0.82%) |
May 16, 2018 | 53.03 | 54.01 | 53.03 | 53.93 | 1,962,233 | +0.70(+1.32%) |
May 15, 2018 | 53.53 | 53.83 | 53.04 | 53.23 | 2,558,537 | -0.63(-1.16%) |
May 14, 2018 | 53.28 | 53.94 | 53.15 | 53.86 | 1,786,289 | +0.75(+1.41%) |
May 11, 2018 | 53.43 | 53.76 | 52.95 | 53.11 | 2,821,138 | -0.34(-0.64%) |
May 10, 2018 | 53.19 | 53.48 | 52.71 | 53.45 | 1,746,800 | +0.59(+1.12%) |
May 09, 2018 | 52.05 | 52.92 | 51.80 | 52.86 | 3,312,440 | +0.81(+1.56%) |
May 08, 2018 | 52.03 | 52.24 | 51.63 | 52.05 | 2,042,667 | +0.04(+0.07%) |
May 07, 2018 | 51.93 | 52.21 | 51.72 | 52.01 | 1,985,194 | +0.38(+0.73%) |
May 04, 2018 | 50.66 | 51.73 | 50.21 | 51.63 | 2,373,940 | +0.63(+1.23%) |
May 03, 2018 | 50.21 | 51.20 | 49.85 | 51.01 | 2,617,556 | +0.46(+0.91%) |
May 02, 2018 | 50.96 | 50.97 | 50.24 | 50.55 | 3,182,641 | -0.43(-0.85%) |
May 01, 2018 | 50.03 | 51.03 | 49.62 | 50.98 | 2,744,402 | +0.73(+1.45%) |
Apr 30, 2018 | 50.43 | 50.83 | 49.60 | 50.25 | 4,736,290 | +0.01(+0.02%) |
Apr 27, 2018 | 50.68 | 50.95 | 49.29 | 50.24 | 4,349,309 | -0.71(-1.39%) |
Apr 26, 2018 | 50.61 | 51.24 | 50.24 | 50.95 | 4,536,877 | +0.79(+1.58%) |
Apr 25, 2018 | 49.74 | 50.35 | 49.28 | 50.16 | 3,721,529 | +0.57(+1.15%) |
Apr 24, 2018 | 50.13 | 50.37 | 49.32 | 49.59 | 4,595,779 | -0.02(-0.04%) |
Apr 23, 2018 | 50.60 | 50.62 | 49.48 | 49.61 | 4,338,710 | -0.55(-1.10%) |
Apr 20, 2018 | 51.55 | 51.76 | 49.96 | 50.16 | 5,315,574 | -1.61(-3.12%) |
Apr 19, 2018 | 53.00 | 53.28 | 51.74 | 51.77 | 3,651,465 | -2.23(-4.13%) |
Apr 18, 2018 | 54.06 | 54.51 | 53.73 | 54.00 | 1,502,638 | -0.39(-0.71%) |
Apr 17, 2018 | 54.11 | 54.58 | 53.80 | 54.39 | 1,983,388 | +0.82(+1.53%) |
Apr 16, 2018 | 53.23 | 53.85 | 53.04 | 53.57 | 1,912,363 | +0.34(+0.64%) |
Apr 13, 2018 | 54.13 | 54.25 | 53.05 | 53.23 | 1,723,075 | -0.80(-1.48%) |
Apr 12, 2018 | 53.52 | 54.23 | 53.37 | 54.03 | 1,828,738 | +0.80(+1.51%) |
Apr 11, 2018 | 52.92 | 53.81 | 52.81 | 53.23 | 1,266,627 | -0.23(-0.43%) |
Apr 10, 2018 | 53.44 | 54.10 | 52.84 | 53.46 | 2,234,685 | +1.03(+1.97%) |
Apr 09, 2018 | 52.69 | 54.05 | 52.41 | 52.43 | 3,164,169 | +0.05(+0.09%) |
Apr 06, 2018 | 52.86 | 53.77 | 52.28 | 52.38 | 5,771,576 | -0.97(-1.81%) |
Apr 05, 2018 | 55.09 | 55.10 | 52.86 | 53.35 | 4,950,552 | -1.24(-2.26%) |
Apr 04, 2018 | 53.07 | 54.73 | 53.07 | 54.58 | 3,190,299 | +0.28(+0.51%) |
Apr 03, 2018 | 53.52 | 54.65 | 53.40 | 54.31 | 3,095,020 | +1.37(+2.60%) |