Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.86 | 55.01 | 54.82 | 54.91 | 8,076 | +0.41(+0.75%) |
Jun 28, 2018 | 54.14 | 54.50 | 54.13 | 54.50 | 17,001 | -0.04(-0.08%) |
Jun 27, 2018 | 54.86 | 55.02 | 54.55 | 54.55 | 3,363 | -0.26(-0.47%) |
Jun 26, 2018 | 54.67 | 54.80 | 54.67 | 54.80 | 1,464 | +0.55(+1.01%) |
Jun 25, 2018 | 55.10 | 55.10 | 54.26 | 54.26 | 3,164 | -1.08(-1.95%) |
Jun 22, 2018 | 55.27 | 55.34 | 55.24 | 55.34 | 2,981 | +0.12(+0.22%) |
Jun 21, 2018 | 55.47 | 55.47 | 55.20 | 55.22 | 3,484 | -0.34(-0.61%) |
Jun 20, 2018 | 55.58 | 55.64 | 55.53 | 55.55 | 9,995 | +0.20(+0.35%) |
Jun 19, 2018 | 55.24 | 55.39 | 55.23 | 55.36 | 6,292 | -0.31(-0.55%) |
Jun 18, 2018 | 55.47 | 55.66 | 55.32 | 55.66 | 6,728 | -0.03(-0.05%) |
Jun 15, 2018 | 55.39 | 55.69 | 55.38 | 55.69 | 4,601 | -0.07(-0.13%) |
Jun 14, 2018 | 55.77 | 55.77 | 55.73 | 55.76 | 867 | +0.02(+0.03%) |
Jun 13, 2018 | 55.73 | 55.87 | 55.69 | 55.75 | 2,548 | +0.00(+0.00%) |
Jun 12, 2018 | 55.78 | 55.82 | 55.68 | 55.74 | 1,345 | -0.06(-0.11%) |
Jun 11, 2018 | 55.53 | 55.85 | 55.53 | 55.81 | 10,764 | +0.18(+0.33%) |
Jun 08, 2018 | 55.35 | 55.63 | 55.35 | 55.63 | 8,172 | +0.17(+0.31%) |
Jun 07, 2018 | 55.36 | 55.45 | 55.29 | 55.45 | 17,513 | +0.03(+0.05%) |
Jun 06, 2018 | 55.43 | 55.43 | 113,440 | +0.40(+0.73%) | ||
Jun 05, 2018 | 54.97 | 55.03 | 54.97 | 55.02 | 7,528 | +0.02(+0.03%) |
Jun 04, 2018 | 54.77 | 55.01 | 54.77 | 55.01 | 2,927 | +0.30(+0.55%) |
Jun 01, 2018 | 54.59 | 54.77 | 54.59 | 54.70 | 1,945 | +0.52(+0.96%) |
May 31, 2018 | 54.35 | 54.35 | 54.17 | 54.18 | 1,030 | -0.34(-0.62%) |
May 30, 2018 | 54.20 | 54.61 | 54.15 | 54.52 | 18,844 | +0.80(+1.50%) |
May 29, 2018 | 54.14 | 54.14 | 53.58 | 53.72 | 4,538 | -0.70(-1.29%) |
May 25, 2018 | 54.42 | 54.42 | 54.42 | 0 | -0.15(-0.27%) | |
May 24, 2018 | 54.32 | 54.57 | 54.32 | 54.57 | 2,202 | -0.05(-0.10%) |
May 23, 2018 | 54.23 | 54.62 | 54.20 | 54.62 | 1,263 | -0.10(-0.18%) |
May 22, 2018 | 54.77 | 54.77 | 54.65 | 54.72 | 1,709 | +0.16(+0.30%) |
May 21, 2018 | 54.63 | 54.69 | 54.53 | 54.56 | 1,964 | +0.30(+0.56%) |
May 18, 2018 | 54.38 | 54.38 | 54.16 | 54.26 | 7,404 | +0.04(+0.07%) |
May 17, 2018 | 54.34 | 54.53 | 54.22 | 54.22 | 1,178 | -0.13(-0.23%) |
May 16, 2018 | 54.25 | 54.46 | 54.25 | 54.35 | 3,806 | +0.23(+0.42%) |
May 15, 2018 | 54.18 | 54.24 | 54.10 | 54.12 | 14,741 | -0.41(-0.75%) |
May 14, 2018 | 54.80 | 54.80 | 54.53 | 54.53 | 4,610 | -0.00(-0.00%) |
May 11, 2018 | 54.58 | 54.64 | 54.45 | 54.53 | 15,812 | +0.07(+0.14%) |
May 10, 2018 | 54.21 | 54.52 | 54.21 | 54.46 | 5,359 | +0.55(+1.01%) |
May 09, 2018 | 53.71 | 54.00 | 53.54 | 53.91 | 87,817 | +0.51(+0.96%) |
May 08, 2018 | 53.40 | 53.42 | 53.23 | 53.40 | 35,605 | -0.18(-0.34%) |
May 07, 2018 | 53.51 | 53.60 | 53.45 | 53.58 | 19,084 | +0.24(+0.46%) |
May 04, 2018 | 53.01 | 53.33 | 53.01 | 53.33 | 3,245 | +0.76(+1.44%) |
May 03, 2018 | 52.56 | 52.73 | 52.02 | 52.58 | 46,027 | -0.45(-0.84%) |
May 02, 2018 | 53.05 | 53.05 | 53.00 | 53.02 | 4,216 | -0.31(-0.59%) |
Apr 27, 2018 | 53.34 | 53.34 | 53.34 | 194 | -0.15(-0.28%) | |
Apr 26, 2018 | 53.14 | 53.53 | 53.14 | 53.49 | 22,625 | +0.71(+1.35%) |
Apr 25, 2018 | 52.54 | 52.78 | 52.54 | 52.78 | 570 | +0.24(+0.45%) |
Apr 24, 2018 | 53.83 | 53.83 | 52.52 | 52.54 | 20,233 | -0.85(-1.59%) |
Apr 23, 2018 | 53.57 | 53.57 | 53.39 | 53.39 | 3,878 | +0.03(+0.06%) |
Apr 20, 2018 | 53.87 | 53.87 | 53.36 | 53.36 | 2,849 | -0.48(-0.89%) |
Apr 19, 2018 | 54.06 | 54.06 | 53.74 | 53.84 | 2,508 | -0.46(-0.84%) |
Apr 18, 2018 | 54.32 | 54.32 | 54.29 | 54.29 | 625 | +0.14(+0.25%) |
Apr 17, 2018 | 54.00 | 54.16 | 54.00 | 54.16 | 15,647 | +0.58(+1.07%) |
Apr 16, 2018 | 53.63 | 53.73 | 53.53 | 53.58 | 3,499 | +0.35(+0.65%) |
Apr 13, 2018 | 53.65 | 53.65 | 53.04 | 53.23 | 3,373 | -0.11(-0.21%) |
Apr 12, 2018 | 53.22 | 53.38 | 53.22 | 53.34 | 3,083 | +0.52(+0.99%) |
Apr 11, 2018 | 52.75 | 53.03 | 52.75 | 52.82 | 11,679 | -0.25(-0.46%) |
Apr 10, 2018 | 52.86 | 53.16 | 52.73 | 53.07 | 4,060 | +0.96(+1.84%) |
Apr 09, 2018 | 52.33 | 52.88 | 52.11 | 52.11 | 5,576 | +0.33(+0.63%) |
Apr 06, 2018 | 53.02 | 53.02 | 51.75 | 51.78 | 9,358 | -1.26(-2.38%) |
Apr 05, 2018 | 53.04 | 53.04 | 53.04 | 53.04 | 185 | +0.23(+0.44%) |
Apr 04, 2018 | 51.84 | 52.81 | 51.84 | 52.81 | 1,370 | +0.75(+1.45%) |
Apr 03, 2018 | 51.73 | 52.06 | 51.47 | 52.06 | 3,542 | +0.54(+1.05%) |