Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.92 | 53.64 | 52.45 | 52.51 | 4,054,886 | -0.42(-0.80%) |
Jun 28, 2018 | 52.87 | 53.25 | 52.39 | 52.93 | 2,967,196 | +0.15(+0.29%) |
Jun 27, 2018 | 53.57 | 54.19 | 52.77 | 52.78 | 4,541,518 | -0.90(-1.68%) |
Jun 26, 2018 | 53.72 | 53.81 | 53.19 | 53.68 | 3,367,197 | -0.18(-0.33%) |
Jun 25, 2018 | 54.92 | 54.92 | 53.38 | 53.86 | 4,140,081 | -1.25(-2.26%) |
Jun 22, 2018 | 55.54 | 55.63 | 54.99 | 55.11 | 5,357,676 | -0.03(-0.05%) |
Jun 21, 2018 | 54.62 | 55.37 | 54.23 | 55.13 | 2,786,539 | +0.26(+0.47%) |
Jun 20, 2018 | 55.04 | 55.30 | 54.85 | 54.88 | 2,115,197 | -0.01(-0.01%) |
Jun 19, 2018 | 54.67 | 54.92 | 54.16 | 54.88 | 2,425,376 | -0.52(-0.93%) |
Jun 18, 2018 | 54.87 | 55.42 | 54.49 | 55.40 | 2,713,463 | +0.18(+0.33%) |
Jun 15, 2018 | 55.31 | 54.15 | 55.22 | 3,891,591 | +0.04(+0.08%) | |
Jun 14, 2018 | 55.42 | 55.42 | 54.75 | 55.17 | 3,131,063 | -0.06(-0.10%) |
Jun 13, 2018 | 55.77 | 56.03 | 55.20 | 55.23 | 2,300,732 | -0.60(-1.07%) |
Jun 12, 2018 | 56.46 | 56.67 | 55.69 | 55.83 | 2,503,120 | -0.46(-0.82%) |
Jun 11, 2018 | 56.49 | 56.81 | 56.21 | 56.29 | 2,321,378 | -0.12(-0.22%) |
Jun 08, 2018 | 56.48 | 56.64 | 55.94 | 56.41 | 3,498,368 | -0.22(-0.39%) |
Jun 07, 2018 | 56.20 | 56.91 | 56.07 | 56.63 | 2,345,949 | +0.76(+1.37%) |
Jun 06, 2018 | 55.87 | 55.86 | 3,492,562 | +0.94(+1.72%) | ||
Jun 05, 2018 | 55.15 | 55.15 | 54.57 | 54.92 | 2,512,288 | -0.34(-0.61%) |
Jun 04, 2018 | 55.20 | 55.49 | 54.97 | 55.26 | 1,619,859 | -0.02(-0.04%) |
Jun 01, 2018 | 54.87 | 55.54 | 54.80 | 55.28 | 2,625,634 | +1.31(+2.43%) |
May 31, 2018 | 54.46 | 54.57 | 53.81 | 53.97 | 2,656,356 | -0.74(-1.34%) |
May 30, 2018 | 53.99 | 54.94 | 53.61 | 54.70 | 3,329,998 | +1.31(+2.46%) |
May 29, 2018 | 55.70 | 55.90 | 52.80 | 53.39 | 4,543,067 | -3.03(-5.36%) |
May 25, 2018 | 56.41 | 56.41 | 56.41 | 0 | -0.13(-0.24%) | |
May 24, 2018 | 56.20 | 56.79 | 55.96 | 56.55 | 3,232,265 | +0.16(+0.29%) |
May 23, 2018 | 55.84 | 56.39 | 55.21 | 56.39 | 2,671,257 | +0.05(+0.09%) |
May 22, 2018 | 56.33 | 56.76 | 56.29 | 56.34 | 2,527,656 | +0.19(+0.34%) |
May 21, 2018 | 56.19 | 56.67 | 56.04 | 56.15 | 2,205,122 | +0.38(+0.67%) |
May 18, 2018 | 56.65 | 56.66 | 55.63 | 55.77 | 3,041,925 | -1.08(-1.90%) |
May 17, 2018 | 56.77 | 57.17 | 56.33 | 56.85 | 1,932,757 | +0.08(+0.14%) |
May 16, 2018 | 56.59 | 56.93 | 56.47 | 56.77 | 1,874,997 | -0.06(-0.11%) |
May 15, 2018 | 57.18 | 57.51 | 56.52 | 56.83 | 2,366,530 | -0.62(-1.08%) |
May 14, 2018 | 57.50 | 57.92 | 57.35 | 57.45 | 1,617,585 | +0.17(+0.29%) |
May 11, 2018 | 57.23 | 57.55 | 56.77 | 57.28 | 2,311,989 | +0.13(+0.23%) |
May 10, 2018 | 56.50 | 57.39 | 56.37 | 57.15 | 1,807,780 | +0.38(+0.66%) |
May 09, 2018 | 56.11 | 56.95 | 55.79 | 56.77 | 2,108,727 | +1.02(+1.82%) |
May 08, 2018 | 55.31 | 56.04 | 55.31 | 55.76 | 2,109,336 | +0.45(+0.81%) |
May 07, 2018 | 55.03 | 55.54 | 54.71 | 55.31 | 2,569,624 | +0.42(+0.77%) |
May 04, 2018 | 53.99 | 55.26 | 53.57 | 54.89 | 1,997,563 | +0.76(+1.40%) |
May 03, 2018 | 54.55 | 54.74 | 53.38 | 54.13 | 2,619,187 | -0.75(-1.37%) |
May 02, 2018 | 55.06 | 55.57 | 54.67 | 54.88 | 2,702,957 | -0.37(-0.67%) |
May 01, 2018 | 55.74 | 55.95 | 54.48 | 55.25 | 2,499,596 | -0.77(-1.38%) |
Apr 30, 2018 | 56.61 | 57.00 | 56.01 | 56.03 | 3,149,574 | -0.27(-0.48%) |
Apr 27, 2018 | 56.41 | 56.58 | 56.12 | 56.30 | 1,980,754 | -0.19(-0.33%) |
Apr 26, 2018 | 56.65 | 56.93 | 56.12 | 56.48 | 2,192,257 | -0.17(-0.30%) |
Apr 25, 2018 | 56.69 | 56.99 | 56.02 | 56.65 | 2,758,144 | -0.12(-0.21%) |
Apr 24, 2018 | 57.72 | 57.97 | 56.13 | 56.77 | 4,444,959 | -0.67(-1.17%) |
Apr 23, 2018 | 56.82 | 58.20 | 56.42 | 57.44 | 5,475,909 | +1.48(+2.65%) |
Apr 20, 2018 | 57.03 | 57.57 | 55.61 | 55.96 | 7,038,310 | -2.54(-4.34%) |
Apr 19, 2018 | 57.25 | 58.58 | 57.22 | 58.50 | 4,511,810 | +1.55(+2.72%) |
Apr 18, 2018 | 56.90 | 57.32 | 56.63 | 56.95 | 2,588,730 | +0.27(+0.48%) |
Apr 17, 2018 | 56.98 | 57.55 | 56.54 | 56.68 | 2,310,142 | +0.19(+0.34%) |
Apr 16, 2018 | 56.36 | 56.82 | 56.16 | 56.49 | 2,240,929 | +0.45(+0.80%) |
Apr 13, 2018 | 57.25 | 57.32 | 55.73 | 56.04 | 2,142,059 | -0.72(-1.28%) |
Apr 12, 2018 | 55.98 | 57.10 | 55.98 | 56.76 | 2,777,196 | +1.38(+2.49%) |
Apr 11, 2018 | 55.42 | 56.01 | 55.29 | 55.38 | 2,106,440 | -0.72(-1.28%) |
Apr 10, 2018 | 56.22 | 56.65 | 55.93 | 56.10 | 2,764,157 | +0.90(+1.64%) |
Apr 09, 2018 | 55.03 | 56.45 | 55.01 | 55.20 | 2,748,878 | +0.45(+0.83%) |
Apr 06, 2018 | 55.72 | 55.99 | 54.24 | 54.74 | 2,787,668 | -1.73(-3.06%) |
Apr 05, 2018 | 56.46 | 56.85 | 56.22 | 56.47 | 1,569,926 | +0.35(+0.63%) |
Apr 04, 2018 | 54.66 | 56.29 | 54.66 | 56.12 | 2,139,713 | +0.34(+0.61%) |
Apr 03, 2018 | 55.02 | 55.87 | 54.79 | 55.77 | 2,517,597 | +1.18(+2.17%) |