Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.20 | 56.45 | 55.78 | 56.04 | 4,884,641 | -0.10(-0.18%) |
Jun 28, 2018 | 55.90 | 56.19 | 55.62 | 56.14 | 3,344,491 | +0.19(+0.34%) |
Jun 27, 2018 | 56.33 | 56.78 | 55.89 | 55.95 | 4,890,571 | -0.37(-0.66%) |
Jun 26, 2018 | 56.30 | 56.64 | 55.75 | 56.33 | 4,511,352 | +0.03(+0.05%) |
Jun 25, 2018 | 55.62 | 56.42 | 55.51 | 56.30 | 5,126,158 | +0.41(+0.74%) |
Jun 22, 2018 | 54.95 | 56.01 | 54.92 | 55.88 | 5,901,720 | +0.99(+1.80%) |
Jun 21, 2018 | 55.06 | 55.25 | 54.70 | 54.90 | 4,216,548 | -0.35(-0.64%) |
Jun 20, 2018 | 55.18 | 55.38 | 54.87 | 55.25 | 5,665,463 | -0.09(-0.16%) |
Jun 19, 2018 | 55.35 | 55.82 | 55.02 | 55.34 | 5,296,510 | +0.60(+1.09%) |
Jun 18, 2018 | 55.52 | 55.66 | 54.22 | 54.74 | 9,141,177 | -1.23(-2.19%) |
Jun 15, 2018 | 56.01 | 54.74 | 55.97 | 11,269,985 | +1.23(+2.24%) | |
Jun 14, 2018 | 54.49 | 54.98 | 54.19 | 54.74 | 4,987,429 | +0.22(+0.40%) |
Jun 13, 2018 | 55.15 | 55.28 | 54.44 | 54.53 | 4,917,863 | -0.58(-1.05%) |
Jun 12, 2018 | 55.12 | 55.37 | 54.89 | 55.11 | 3,880,639 | -0.02(-0.03%) |
Jun 11, 2018 | 54.78 | 55.26 | 54.78 | 55.12 | 3,724,273 | +0.35(+0.65%) |
Jun 08, 2018 | 54.43 | 55.18 | 54.39 | 54.77 | 5,530,885 | +0.50(+0.92%) |
Jun 07, 2018 | 53.89 | 54.96 | 53.70 | 54.27 | 6,588,877 | +0.16(+0.30%) |
Jun 06, 2018 | 54.15 | 53.58 | 54.10 | 3,921,259 | +0.24(+0.45%) | |
Jun 05, 2018 | 54.26 | 54.31 | 53.82 | 53.86 | 3,856,693 | -0.36(-0.67%) |
Jun 04, 2018 | 54.21 | 54.51 | 54.06 | 54.22 | 3,772,363 | +0.02(+0.03%) |
Jun 01, 2018 | 54.69 | 54.86 | 53.85 | 54.21 | 4,346,825 | -0.35(-0.63%) |
May 31, 2018 | 55.54 | 55.56 | 54.40 | 54.55 | 5,474,984 | -1.12(-2.02%) |
May 30, 2018 | 55.11 | 55.88 | 54.88 | 55.68 | 5,092,806 | +0.72(+1.31%) |
May 29, 2018 | 55.05 | 55.40 | 54.79 | 54.96 | 5,821,300 | -0.16(-0.30%) |
May 25, 2018 | 55.12 | 55.12 | 55.12 | 0 | +1.09(+2.02%) | |
May 24, 2018 | 54.24 | 54.58 | 53.91 | 54.03 | 3,971,311 | -0.20(-0.37%) |
May 23, 2018 | 53.96 | 54.48 | 53.81 | 54.23 | 3,943,048 | +0.27(+0.50%) |
May 22, 2018 | 54.03 | 54.41 | 53.85 | 53.96 | 4,782,261 | +0.14(+0.26%) |
May 21, 2018 | 54.03 | 54.25 | 53.76 | 53.83 | 5,153,387 | +0.03(+0.05%) |
May 18, 2018 | 53.89 | 53.92 | 53.44 | 53.80 | 5,835,653 | -0.06(-0.11%) |
May 17, 2018 | 53.79 | 53.94 | 53.45 | 53.86 | 4,719,552 | +0.17(+0.32%) |
May 16, 2018 | 53.29 | 53.97 | 53.18 | 53.69 | 4,410,171 | +0.38(+0.71%) |
May 15, 2018 | 53.43 | 53.52 | 52.99 | 53.31 | 7,601,792 | -0.34(-0.63%) |
May 14, 2018 | 54.22 | 54.34 | 53.50 | 53.64 | 6,181,649 | -0.58(-1.07%) |
May 11, 2018 | 54.31 | 54.91 | 54.04 | 54.22 | 4,642,691 | +0.20(+0.37%) |
May 10, 2018 | 53.92 | 54.27 | 53.66 | 54.03 | 4,667,686 | +0.49(+0.92%) |
May 09, 2018 | 54.07 | 54.18 | 53.39 | 53.53 | 5,790,664 | -0.32(-0.59%) |
May 08, 2018 | 54.48 | 54.71 | 53.81 | 53.85 | 5,970,352 | -0.47(-0.86%) |
May 07, 2018 | 55.23 | 55.35 | 54.29 | 54.32 | 4,968,854 | -0.77(-1.40%) |
May 04, 2018 | 54.83 | 55.36 | 54.76 | 55.09 | 4,515,460 | +0.34(+0.62%) |
May 03, 2018 | 54.52 | 55.12 | 54.36 | 54.75 | 7,493,869 | +0.16(+0.29%) |
May 02, 2018 | 55.98 | 56.07 | 54.49 | 54.60 | 9,250,754 | -1.61(-2.86%) |
May 01, 2018 | 56.01 | 56.54 | 55.88 | 56.20 | 5,727,308 | -0.20(-0.35%) |
Apr 30, 2018 | 57.00 | 57.20 | 56.20 | 56.40 | 8,552,629 | -1.17(-2.03%) |
Apr 27, 2018 | 56.97 | 58.04 | 56.07 | 57.57 | 7,562,559 | -0.01(-0.02%) |
Apr 26, 2018 | 57.41 | 57.83 | 57.28 | 57.58 | 5,620,983 | +0.16(+0.27%) |
Apr 25, 2018 | 57.41 | 57.99 | 57.28 | 57.42 | 4,868,456 | -0.19(-0.33%) |
Apr 24, 2018 | 57.67 | 57.86 | 56.94 | 57.61 | 5,787,849 | +0.22(+0.39%) |
Apr 23, 2018 | 58.11 | 58.24 | 57.08 | 57.39 | 8,809,369 | -0.99(-1.70%) |
Apr 20, 2018 | 60.16 | 60.31 | 58.31 | 58.38 | 9,988,564 | -1.95(-3.22%) |
Apr 19, 2018 | 61.36 | 61.38 | 60.04 | 60.33 | 6,403,452 | -1.63(-2.64%) |
Apr 18, 2018 | 62.15 | 62.42 | 61.92 | 61.96 | 4,467,728 | -0.13(-0.21%) |
Apr 17, 2018 | 62.33 | 62.35 | 61.76 | 62.09 | 3,847,251 | -0.18(-0.29%) |
Apr 16, 2018 | 61.85 | 62.35 | 61.64 | 62.27 | 4,757,542 | +0.72(+1.17%) |
Apr 13, 2018 | 61.04 | 61.60 | 60.96 | 61.55 | 4,476,195 | +0.57(+0.93%) |
Apr 12, 2018 | 61.47 | 61.76 | 60.91 | 60.98 | 3,119,771 | -0.38(-0.62%) |
Apr 11, 2018 | 61.52 | 61.80 | 61.08 | 61.36 | 4,744,437 | -0.30(-0.49%) |
Apr 10, 2018 | 61.56 | 61.90 | 61.18 | 61.66 | 3,495,036 | +0.27(+0.43%) |
Apr 09, 2018 | 61.89 | 61.89 | 61.22 | 61.40 | 3,100,208 | -0.19(-0.31%) |
Apr 06, 2018 | 61.59 | 62.25 | 61.15 | 61.58 | 3,399,734 | -0.15(-0.24%) |
Apr 05, 2018 | 61.61 | 62.03 | 61.34 | 61.73 | 3,830,860 | +0.14(+0.22%) |
Apr 04, 2018 | 60.62 | 61.90 | 60.45 | 61.59 | 4,152,012 | +0.60(+0.99%) |
Apr 03, 2018 | 60.44 | 61.09 | 60.15 | 60.99 | 4,324,386 | +0.69(+1.14%) |