Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.08 | 56.86 | 55.68 | 56.03 | 782,356 | +0.28(+0.50%) |
Jun 28, 2018 | 55.17 | 55.86 | 54.97 | 55.75 | 474,170 | +0.49(+0.89%) |
Jun 27, 2018 | 55.64 | 56.01 | 55.08 | 55.26 | 554,044 | -0.15(-0.27%) |
Jun 26, 2018 | 55.39 | 55.71 | 55.09 | 55.41 | 419,659 | +0.23(+0.42%) |
Jun 25, 2018 | 55.27 | 55.56 | 54.73 | 55.17 | 430,626 | -0.38(-0.69%) |
Jun 22, 2018 | 56.14 | 56.38 | 55.16 | 55.55 | 940,184 | -0.24(-0.43%) |
Jun 21, 2018 | 56.24 | 56.38 | 55.75 | 55.80 | 542,094 | -0.50(-0.89%) |
Jun 20, 2018 | 56.55 | 56.55 | 56.07 | 56.30 | 445,474 | +0.04(+0.07%) |
Jun 19, 2018 | 56.38 | 56.54 | 55.32 | 56.26 | 683,239 | -0.93(-1.62%) |
Jun 18, 2018 | 57.11 | 57.67 | 56.89 | 57.19 | 553,406 | -0.31(-0.53%) |
Jun 15, 2018 | 57.74 | 56.84 | 57.49 | 783,955 | -0.15(-0.26%) | |
Jun 14, 2018 | 58.20 | 58.20 | 57.28 | 57.64 | 605,888 | -0.24(-0.42%) |
Jun 13, 2018 | 59.08 | 59.08 | 57.79 | 57.88 | 1,103,081 | -1.08(-1.82%) |
Jun 12, 2018 | 59.16 | 59.58 | 58.48 | 58.96 | 1,057,744 | -0.11(-0.19%) |
Jun 11, 2018 | 57.62 | 59.13 | 57.22 | 59.07 | 1,388,036 | +2.60(+4.61%) |
Jun 08, 2018 | 55.93 | 56.51 | 55.79 | 56.47 | 560,066 | +0.27(+0.48%) |
Jun 07, 2018 | 55.63 | 56.28 | 55.59 | 56.20 | 390,853 | +0.74(+1.34%) |
Jun 06, 2018 | 55.46 | 55.46 | 798,121 | +0.55(+1.00%) | ||
Jun 05, 2018 | 54.84 | 55.23 | 54.45 | 54.91 | 519,328 | +0.06(+0.10%) |
Jun 04, 2018 | 54.87 | 55.43 | 54.71 | 54.85 | 483,790 | +0.15(+0.27%) |
Jun 01, 2018 | 54.16 | 54.86 | 54.16 | 54.70 | 888,020 | +0.95(+1.76%) |
May 31, 2018 | 55.84 | 55.87 | 53.76 | 53.76 | 777,273 | -2.06(-3.69%) |
May 30, 2018 | 56.36 | 56.45 | 55.58 | 55.82 | 729,574 | -0.21(-0.38%) |
May 29, 2018 | 55.84 | 56.98 | 55.64 | 56.03 | 648,516 | -0.33(-0.59%) |
May 25, 2018 | 56.36 | 56.36 | 56.36 | 0 | -1.08(-1.89%) | |
May 24, 2018 | 56.30 | 57.88 | 55.80 | 57.45 | 1,073,194 | +1.53(+2.73%) |
May 23, 2018 | 55.65 | 56.23 | 55.54 | 55.92 | 485,148 | -0.05(-0.08%) |
May 22, 2018 | 56.82 | 57.20 | 55.91 | 55.97 | 734,013 | -0.87(-1.53%) |
May 21, 2018 | 56.03 | 56.86 | 56.03 | 56.84 | 593,309 | +1.22(+2.20%) |
May 18, 2018 | 54.90 | 55.88 | 54.90 | 55.61 | 1,043,237 | +0.55(+0.99%) |
May 17, 2018 | 54.90 | 55.60 | 54.90 | 55.07 | 547,270 | +0.07(+0.13%) |
May 16, 2018 | 54.00 | 55.27 | 54.00 | 54.99 | 802,732 | +1.05(+1.94%) |
May 15, 2018 | 53.26 | 54.31 | 52.46 | 53.94 | 1,143,481 | +0.09(+0.17%) |
May 14, 2018 | 54.92 | 54.98 | 53.50 | 53.85 | 1,485,408 | -1.87(-3.36%) |
May 11, 2018 | 55.43 | 56.08 | 55.20 | 55.72 | 327,880 | +0.31(+0.55%) |
May 10, 2018 | 54.95 | 55.53 | 54.79 | 55.42 | 368,013 | +0.53(+0.96%) |
May 09, 2018 | 55.35 | 55.45 | 54.82 | 54.89 | 771,077 | -0.41(-0.74%) |
May 08, 2018 | 55.09 | 55.49 | 54.93 | 55.30 | 488,428 | +0.30(+0.54%) |
May 07, 2018 | 54.75 | 55.55 | 54.75 | 55.00 | 689,023 | +0.51(+0.94%) |
May 04, 2018 | 53.51 | 54.85 | 53.43 | 54.49 | 390,548 | +0.57(+1.07%) |
May 03, 2018 | 53.84 | 54.33 | 53.05 | 53.92 | 457,186 | +0.04(+0.07%) |
May 02, 2018 | 53.97 | 54.57 | 53.59 | 53.88 | 549,229 | -0.10(-0.19%) |
May 01, 2018 | 54.07 | 54.32 | 52.67 | 53.98 | 629,503 | -0.14(-0.26%) |
Apr 30, 2018 | 54.99 | 55.32 | 54.12 | 54.12 | 428,315 | -0.82(-1.48%) |
Apr 27, 2018 | 54.88 | 55.29 | 54.66 | 54.94 | 246,472 | +0.03(+0.05%) |
Apr 26, 2018 | 55.34 | 55.64 | 54.64 | 54.91 | 694,191 | -0.76(-1.37%) |
Apr 25, 2018 | 55.03 | 56.17 | 54.72 | 55.67 | 551,589 | +0.52(+0.94%) |
Apr 24, 2018 | 56.73 | 57.18 | 54.65 | 55.15 | 670,380 | -1.48(-2.62%) |
Apr 23, 2018 | 56.52 | 57.16 | 56.36 | 56.63 | 304,680 | +0.17(+0.30%) |
Apr 20, 2018 | 57.09 | 57.44 | 56.29 | 56.47 | 329,152 | -0.63(-1.10%) |
Apr 19, 2018 | 57.47 | 57.47 | 56.64 | 57.10 | 310,145 | -0.38(-0.66%) |
Apr 18, 2018 | 56.51 | 57.83 | 56.47 | 57.48 | 538,148 | +1.10(+1.96%) |
Apr 17, 2018 | 56.90 | 56.98 | 56.11 | 56.37 | 1,210,075 | -0.04(-0.07%) |
Apr 16, 2018 | 56.34 | 56.85 | 56.13 | 56.41 | 658,739 | +0.32(+0.58%) |
Apr 13, 2018 | 56.21 | 56.56 | 55.72 | 56.09 | 471,810 | +0.13(+0.23%) |
Apr 12, 2018 | 55.84 | 56.34 | 55.64 | 55.96 | 360,181 | +0.36(+0.65%) |
Apr 11, 2018 | 56.13 | 56.29 | 55.33 | 55.59 | 594,891 | -1.08(-1.90%) |
Apr 10, 2018 | 56.33 | 57.22 | 55.93 | 56.67 | 518,843 | +1.12(+2.02%) |
Apr 09, 2018 | 56.45 | 56.88 | 55.51 | 55.55 | 506,791 | -0.54(-0.96%) |
Apr 06, 2018 | 57.02 | 57.42 | 55.38 | 56.09 | 385,770 | -1.54(-2.67%) |
Apr 05, 2018 | 57.91 | 58.15 | 57.36 | 57.62 | 540,051 | +0.10(+0.18%) |
Apr 04, 2018 | 56.07 | 57.70 | 55.64 | 57.52 | 402,806 | +0.42(+0.73%) |
Apr 03, 2018 | 56.29 | 57.28 | 56.29 | 57.11 | 837,001 | +0.97(+1.73%) |