Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.37 | 55.75 | 54.89 | 55.49 | 3,671,216 | -0.07(-0.13%) |
Jun 28, 2018 | 56.03 | 56.33 | 55.46 | 55.56 | 2,713,897 | -0.41(-0.73%) |
Jun 27, 2018 | 55.49 | 56.06 | 55.16 | 55.97 | 5,230,888 | +0.44(+0.79%) |
Jun 26, 2018 | 55.29 | 55.88 | 55.13 | 55.53 | 4,196,702 | +0.22(+0.39%) |
Jun 25, 2018 | 54.15 | 55.36 | 54.15 | 55.32 | 4,919,338 | +1.35(+2.49%) |
Jun 22, 2018 | 54.09 | 54.35 | 53.95 | 53.97 | 4,048,980 | -0.10(-0.18%) |
Jun 21, 2018 | 53.58 | 54.20 | 53.48 | 54.07 | 3,905,763 | +0.46(+0.85%) |
Jun 20, 2018 | 53.58 | 53.67 | 53.25 | 53.61 | 3,821,595 | +0.02(+0.04%) |
Jun 19, 2018 | 53.60 | 52.46 | 53.59 | 7,328,990 | +1.13(+2.15%) | |
Jun 18, 2018 | 52.10 | 52.53 | 52.04 | 52.46 | 4,010,932 | +0.33(+0.63%) |
Jun 15, 2018 | 52.19 | 51.78 | 52.13 | 6,632,765 | +0.34(+0.67%) | |
Jun 14, 2018 | 51.09 | 51.93 | 50.91 | 51.78 | 4,610,232 | +0.93(+1.83%) |
Jun 13, 2018 | 51.05 | 51.26 | 50.52 | 50.85 | 4,416,824 | -0.09(-0.17%) |
Jun 12, 2018 | 50.28 | 51.14 | 50.28 | 50.94 | 6,125,077 | +0.51(+1.02%) |
Jun 11, 2018 | 51.52 | 51.53 | 50.25 | 50.43 | 5,403,115 | -0.95(-1.84%) |
Jun 08, 2018 | 51.41 | 51.61 | 51.15 | 51.37 | 2,609,072 | -0.03(-0.06%) |
Jun 07, 2018 | 51.09 | 51.89 | 51.09 | 51.41 | 3,775,171 | +0.27(+0.53%) |
Jun 06, 2018 | 51.02 | 51.13 | 4,962,741 | -1.19(-2.27%) | ||
Jun 05, 2018 | 52.72 | 52.93 | 52.18 | 52.32 | 4,020,579 | -0.61(-1.15%) |
Jun 04, 2018 | 53.68 | 53.79 | 52.85 | 52.93 | 2,752,439 | -0.50(-0.94%) |
Jun 01, 2018 | 54.24 | 54.33 | 53.23 | 53.43 | 3,481,307 | -1.02(-1.87%) |
May 31, 2018 | 54.43 | 54.84 | 54.08 | 54.45 | 5,368,153 | -0.04(-0.07%) |
May 30, 2018 | 53.86 | 54.66 | 53.77 | 54.49 | 3,677,975 | +0.30(+0.56%) |
May 29, 2018 | 53.81 | 54.41 | 53.61 | 54.19 | 3,442,077 | +0.32(+0.59%) |
May 25, 2018 | 53.87 | 53.87 | 53.87 | 0 | +0.30(+0.57%) | |
May 24, 2018 | 53.05 | 53.63 | 53.05 | 53.56 | 3,048,264 | +0.30(+0.56%) |
May 23, 2018 | 52.58 | 53.29 | 52.42 | 53.27 | 3,519,043 | +0.83(+1.57%) |
May 22, 2018 | 52.18 | 52.62 | 52.10 | 52.44 | 2,894,850 | +0.28(+0.54%) |
May 21, 2018 | 52.09 | 52.28 | 51.75 | 52.16 | 3,450,455 | +0.13(+0.25%) |
May 18, 2018 | 52.39 | 52.53 | 51.65 | 52.03 | 3,925,739 | -0.23(-0.44%) |
May 17, 2018 | 53.02 | 53.23 | 52.09 | 52.26 | 3,976,657 | -0.75(-1.41%) |
May 16, 2018 | 53.59 | 53.59 | 52.80 | 53.01 | 4,558,357 | -0.53(-0.99%) |
May 15, 2018 | 53.41 | 53.76 | 53.22 | 53.54 | 5,735,421 | -0.24(-0.45%) |
May 14, 2018 | 53.95 | 54.01 | 53.48 | 53.78 | 3,548,890 | -0.04(-0.07%) |
May 11, 2018 | 53.81 | 53.97 | 53.59 | 53.82 | 1,923,784 | +0.11(+0.21%) |
May 10, 2018 | 53.27 | 53.72 | 53.15 | 53.71 | 2,383,315 | +0.60(+1.13%) |
May 09, 2018 | 53.49 | 53.68 | 52.91 | 53.10 | 4,411,380 | -0.29(-0.54%) |
May 08, 2018 | 54.43 | 54.58 | 53.27 | 53.39 | 6,032,667 | -1.21(-2.22%) |
May 07, 2018 | 55.05 | 55.14 | 54.50 | 54.61 | 2,470,226 | -0.48(-0.88%) |
May 04, 2018 | 54.97 | 55.42 | 54.92 | 55.09 | 2,819,852 | +0.12(+0.22%) |
May 03, 2018 | 54.85 | 55.35 | 54.40 | 54.97 | 2,955,322 | +0.04(+0.07%) |
May 02, 2018 | 55.02 | 55.29 | 54.66 | 54.93 | 3,362,007 | -0.20(-0.36%) |
May 01, 2018 | 55.55 | 55.57 | 55.03 | 55.13 | 3,813,794 | -0.43(-0.77%) |
Apr 30, 2018 | 56.22 | 56.22 | 55.54 | 55.56 | 3,849,299 | -0.45(-0.81%) |
Apr 27, 2018 | 55.18 | 56.36 | 55.18 | 56.01 | 3,791,127 | +0.62(+1.12%) |
Apr 26, 2018 | 54.91 | 55.51 | 54.66 | 55.39 | 2,929,847 | +0.54(+0.98%) |
Apr 25, 2018 | 54.55 | 55.04 | 54.39 | 54.85 | 3,863,918 | +0.17(+0.31%) |
Apr 24, 2018 | 54.39 | 55.06 | 54.27 | 54.69 | 2,547,117 | +0.35(+0.64%) |
Apr 23, 2018 | 54.44 | 54.71 | 54.14 | 54.34 | 2,362,528 | -0.02(-0.03%) |
Apr 20, 2018 | 54.54 | 54.68 | 54.11 | 54.35 | 3,318,274 | -0.05(-0.09%) |
Apr 19, 2018 | 54.49 | 54.68 | 54.07 | 54.40 | 3,103,886 | -0.17(-0.31%) |
Apr 18, 2018 | 54.78 | 55.31 | 54.53 | 54.57 | 2,570,227 | -0.10(-0.19%) |
Apr 17, 2018 | 54.18 | 54.81 | 54.03 | 54.67 | 2,154,855 | +0.47(+0.86%) |
Apr 16, 2018 | 53.58 | 54.31 | 53.53 | 54.20 | 1,936,266 | +0.74(+1.38%) |
Apr 13, 2018 | 53.13 | 53.66 | 52.95 | 53.46 | 2,309,641 | +0.56(+1.05%) |
Apr 12, 2018 | 53.83 | 53.92 | 52.77 | 52.91 | 3,231,060 | -0.91(-1.70%) |
Apr 11, 2018 | 53.83 | 54.15 | 53.60 | 53.82 | 2,271,190 | -0.06(-0.12%) |
Apr 10, 2018 | 54.48 | 54.58 | 53.71 | 53.89 | 2,757,317 | -0.67(-1.22%) |
Apr 09, 2018 | 54.31 | 54.89 | 54.23 | 54.55 | 2,444,615 | +0.14(+0.26%) |
Apr 06, 2018 | 54.74 | 55.11 | 54.32 | 54.41 | 2,906,332 | -0.33(-0.59%) |
Apr 05, 2018 | 54.46 | 54.93 | 53.74 | 54.74 | 2,498,023 | +0.21(+0.39%) |
Apr 04, 2018 | 54.31 | 54.63 | 53.90 | 54.52 | 2,623,256 | +0.17(+0.32%) |
Apr 03, 2018 | 54.20 | 54.62 | 53.93 | 54.35 | 3,213,613 | +0.13(+0.25%) |