Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.92 | 54.27 | 53.90 | 54.00 | 986,985 | +0.13(+0.24%) |
Jun 28, 2018 | 53.70 | 53.93 | 53.32 | 53.87 | 1,155,533 | +0.10(+0.19%) |
Jun 27, 2018 | 54.02 | 54.35 | 53.64 | 53.77 | 1,144,858 | -0.23(-0.42%) |
Jun 26, 2018 | 53.99 | 54.19 | 53.68 | 54.00 | 858,394 | +0.22(+0.41%) |
Jun 25, 2018 | 53.89 | 54.07 | 53.43 | 53.78 | 1,484,581 | -0.43(-0.79%) |
Jun 22, 2018 | 54.63 | 54.83 | 54.18 | 54.21 | 630,770 | +0.12(+0.22%) |
Jun 21, 2018 | 54.26 | 54.49 | 53.96 | 54.09 | 895,315 | -0.31(-0.57%) |
Jun 20, 2018 | 54.61 | 54.75 | 54.26 | 54.40 | 922,556 | -0.14(-0.26%) |
Jun 19, 2018 | 54.63 | 54.90 | 54.36 | 54.54 | 902,725 | -0.29(-0.53%) |
Jun 18, 2018 | 54.31 | 55.04 | 54.23 | 54.83 | 622,112 | +0.23(+0.42%) |
Jun 15, 2018 | 54.61 | 54.40 | 54.60 | 1,235,758 | +0.20(+0.37%) | |
Jun 14, 2018 | 54.59 | 54.86 | 54.27 | 54.40 | 987,251 | -0.14(-0.26%) |
Jun 13, 2018 | 54.98 | 55.00 | 54.41 | 54.54 | 762,779 | -0.36(-0.65%) |
Jun 12, 2018 | 54.85 | 55.02 | 54.58 | 54.90 | 676,074 | +0.14(+0.25%) |
Jun 11, 2018 | 54.77 | 55.05 | 54.59 | 54.76 | 520,980 | +0.08(+0.15%) |
Jun 08, 2018 | 54.85 | 54.85 | 54.39 | 54.68 | 579,582 | -0.16(-0.29%) |
Jun 07, 2018 | 54.85 | 55.09 | 54.76 | 54.84 | 656,072 | +0.02(+0.04%) |
Jun 06, 2018 | 55.04 | 54.82 | 1,301,270 | +0.16(+0.29%) | ||
Jun 05, 2018 | 54.75 | 54.86 | 54.27 | 54.66 | 1,050,370 | -0.16(-0.29%) |
Jun 04, 2018 | 55.13 | 55.35 | 54.67 | 54.82 | 1,101,829 | -0.14(-0.25%) |
Jun 01, 2018 | 55.47 | 55.75 | 54.66 | 54.96 | 1,016,825 | -0.20(-0.36%) |
May 31, 2018 | 55.53 | 55.53 | 54.79 | 55.16 | 1,149,901 | -0.29(-0.52%) |
May 30, 2018 | 55.36 | 55.48 | 54.97 | 55.45 | 863,377 | +0.49(+0.89%) |
May 29, 2018 | 54.42 | 55.27 | 54.42 | 54.96 | 859,602 | -0.15(-0.27%) |
May 25, 2018 | 55.11 | 55.11 | 55.11 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.10 | 55.36 | 54.79 | 55.08 | 1,147,676 | -0.02(-0.04%) |
May 23, 2018 | 54.84 | 55.17 | 54.62 | 55.10 | 844,138 | -0.11(-0.20%) |
May 22, 2018 | 55.85 | 56.11 | 55.20 | 55.21 | 819,710 | -0.61(-1.09%) |
May 21, 2018 | 55.43 | 56.04 | 55.35 | 55.82 | 611,234 | +0.48(+0.87%) |
May 18, 2018 | 55.39 | 55.58 | 55.21 | 55.34 | 630,977 | -0.03(-0.05%) |
May 17, 2018 | 55.46 | 55.77 | 55.27 | 55.37 | 614,573 | -0.28(-0.50%) |
May 16, 2018 | 55.61 | 55.98 | 55.33 | 55.65 | 871,702 | +0.21(+0.38%) |
May 15, 2018 | 55.30 | 55.55 | 55.05 | 55.44 | 648,858 | +0.12(+0.22%) |
May 14, 2018 | 55.13 | 55.63 | 54.94 | 55.32 | 554,773 | +0.16(+0.29%) |
May 11, 2018 | 55.53 | 55.96 | 54.70 | 55.16 | 1,313,436 | -0.23(-0.41%) |
May 10, 2018 | 55.34 | 55.78 | 55.14 | 55.39 | 1,181,189 | +0.17(+0.31%) |
May 09, 2018 | 54.85 | 55.60 | 54.84 | 55.22 | 1,235,173 | +0.63(+1.15%) |
May 08, 2018 | 54.20 | 54.73 | 53.89 | 54.59 | 1,239,255 | +0.60(+1.11%) |
May 07, 2018 | 54.14 | 54.49 | 53.94 | 53.99 | 1,055,488 | -0.04(-0.07%) |
May 04, 2018 | 53.48 | 54.26 | 53.28 | 54.03 | 1,392,474 | +0.55(+1.03%) |
May 03, 2018 | 52.93 | 53.82 | 52.36 | 53.48 | 1,723,836 | +1.30(+2.48%) |
May 02, 2018 | 51.80 | 52.76 | 51.45 | 52.19 | 1,469,344 | +0.54(+1.04%) |
May 01, 2018 | 51.91 | 52.12 | 51.37 | 51.65 | 1,178,868 | -0.34(-0.65%) |
Apr 30, 2018 | 52.53 | 52.82 | 51.95 | 51.99 | 1,364,216 | -0.46(-0.87%) |
Apr 27, 2018 | 52.12 | 52.47 | 51.72 | 52.45 | 639,668 | +0.28(+0.54%) |
Apr 26, 2018 | 52.18 | 52.45 | 51.94 | 52.17 | 616,155 | +0.05(+0.10%) |
Apr 25, 2018 | 52.02 | 52.25 | 51.70 | 52.12 | 596,023 | -0.13(-0.25%) |
Apr 24, 2018 | 52.53 | 53.03 | 52.08 | 52.25 | 1,020,605 | -0.31(-0.59%) |
Apr 23, 2018 | 52.40 | 52.78 | 52.33 | 52.56 | 546,126 | +0.00(+0.00%) |
Apr 20, 2018 | 52.93 | 52.96 | 52.47 | 52.56 | 749,767 | -0.08(-0.15%) |
Apr 19, 2018 | 52.80 | 53.02 | 52.40 | 52.64 | 664,618 | -0.06(-0.11%) |
Apr 18, 2018 | 52.60 | 53.05 | 52.40 | 52.70 | 973,005 | +0.46(+0.88%) |
Apr 17, 2018 | 52.37 | 52.61 | 52.09 | 52.24 | 755,323 | +0.12(+0.23%) |
Apr 16, 2018 | 51.86 | 52.28 | 51.64 | 52.12 | 519,825 | +0.58(+1.12%) |
Apr 13, 2018 | 52.06 | 52.22 | 51.46 | 51.54 | 674,846 | -0.18(-0.35%) |
Apr 12, 2018 | 51.85 | 51.99 | 51.57 | 51.72 | 664,942 | +0.20(+0.39%) |
Apr 11, 2018 | 51.11 | 51.90 | 51.11 | 51.52 | 785,493 | -0.22(-0.42%) |
Apr 10, 2018 | 51.63 | 51.89 | 51.31 | 51.74 | 962,150 | +0.72(+1.41%) |
Apr 09, 2018 | 51.35 | 51.59 | 51.00 | 51.02 | 1,021,664 | -0.27(-0.52%) |
Apr 06, 2018 | 51.95 | 52.44 | 50.95 | 51.29 | 1,375,262 | -1.05(-2.00%) |
Apr 05, 2018 | 51.74 | 52.39 | 51.47 | 52.34 | 1,801,623 | +0.76(+1.47%) |
Apr 04, 2018 | 50.40 | 51.66 | 49.90 | 51.58 | 1,304,542 | +0.55(+1.07%) |
Apr 03, 2018 | 50.41 | 51.06 | 50.15 | 51.03 | 994,066 | +0.66(+1.31%) |