Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.55 | 56.97 | 56.48 | 56.48 | 32,263 | +0.50(+0.89%) |
Jun 28, 2018 | 55.72 | 56.13 | 55.48 | 55.98 | 14,669 | +0.05(+0.09%) |
Jun 27, 2018 | 56.40 | 56.80 | 55.86 | 55.93 | 28,615 | -0.42(-0.75%) |
Jun 26, 2018 | 56.21 | 56.40 | 55.95 | 56.35 | 24,985 | +0.36(+0.65%) |
Jun 25, 2018 | 56.50 | 56.50 | 55.82 | 55.99 | 40,242 | -1.08(-1.88%) |
Jun 22, 2018 | 56.85 | 57.07 | 56.84 | 57.07 | 6,799 | +0.74(+1.31%) |
Jun 21, 2018 | 56.58 | 56.68 | 56.12 | 56.33 | 7,407 | -0.39(-0.70%) |
Jun 20, 2018 | 57.03 | 57.03 | 56.55 | 56.72 | 20,142 | -0.06(-0.10%) |
Jun 19, 2018 | 56.87 | 56.92 | 56.33 | 56.78 | 19,307 | -1.13(-1.95%) |
Jun 18, 2018 | 57.66 | 58.01 | 57.66 | 57.91 | 8,250 | -0.32(-0.54%) |
Jun 15, 2018 | 59.18 | 58.00 | 58.23 | 9,860 | -0.95(-1.61%) | |
Jun 14, 2018 | 59.23 | 59.37 | 59.04 | 59.18 | 16,826 | -0.09(-0.15%) |
Jun 13, 2018 | 59.54 | 59.64 | 59.20 | 59.27 | 23,900 | -0.19(-0.32%) |
Jun 12, 2018 | 59.49 | 59.63 | 59.36 | 59.46 | 9,211 | -0.32(-0.53%) |
Jun 11, 2018 | 59.72 | 60.08 | 59.68 | 59.78 | 46,731 | +0.15(+0.25%) |
Jun 08, 2018 | 59.26 | 59.64 | 59.19 | 59.63 | 20,914 | -0.01(-0.02%) |
Jun 07, 2018 | 60.08 | 60.08 | 59.40 | 59.64 | 26,968 | -0.16(-0.27%) |
Jun 06, 2018 | 59.88 | 59.80 | 26,789 | +1.02(+1.74%) | ||
Jun 05, 2018 | 58.75 | 59.01 | 58.74 | 58.78 | 56,487 | +0.32(+0.54%) |
Jun 04, 2018 | 58.58 | 58.82 | 58.46 | 58.47 | 50,554 | +0.12(+0.20%) |
Jun 01, 2018 | 58.13 | 58.36 | 57.99 | 58.35 | 13,940 | +0.82(+1.43%) |
May 31, 2018 | 57.81 | 57.81 | 57.30 | 57.53 | 7,724 | -0.28(-0.49%) |
May 30, 2018 | 57.47 | 57.89 | 57.20 | 57.81 | 24,781 | +0.99(+1.74%) |
May 29, 2018 | 57.33 | 57.52 | 56.80 | 56.82 | 6,705 | -1.26(-2.17%) |
May 25, 2018 | 58.08 | 58.08 | 58.08 | 0 | -0.51(-0.86%) | |
May 24, 2018 | 58.68 | 58.68 | 58.39 | 58.59 | 18,610 | +0.00(+0.00%) |
May 23, 2018 | 58.62 | 58.71 | 58.33 | 58.59 | 9,380 | -0.76(-1.29%) |
May 22, 2018 | 59.74 | 60.01 | 59.35 | 59.35 | 21,683 | -0.15(-0.25%) |
May 21, 2018 | 59.54 | 59.70 | 59.45 | 59.50 | 21,164 | +0.21(+0.35%) |
May 18, 2018 | 59.17 | 59.33 | 59.13 | 59.30 | 6,259 | -0.05(-0.08%) |
May 17, 2018 | 59.40 | 59.70 | 59.35 | 59.35 | 16,629 | -0.07(-0.11%) |
May 16, 2018 | 58.97 | 59.42 | 58.97 | 59.41 | 85,215 | +0.79(+1.34%) |
May 15, 2018 | 58.52 | 58.71 | 58.21 | 58.62 | 15,195 | -0.41(-0.70%) |
May 14, 2018 | 59.00 | 59.27 | 58.92 | 59.03 | 533,247 | +0.24(+0.41%) |
May 11, 2018 | 58.81 | 58.91 | 58.67 | 58.80 | 6,001 | +0.26(+0.45%) |
May 10, 2018 | 58.20 | 58.62 | 58.16 | 58.53 | 3,730 | +0.74(+1.28%) |
May 09, 2018 | 57.43 | 58.03 | 57.43 | 57.79 | 7,929 | +0.52(+0.91%) |
May 08, 2018 | 57.14 | 57.30 | 57.05 | 57.27 | 10,435 | -0.07(-0.12%) |
May 07, 2018 | 57.51 | 57.69 | 57.34 | 57.34 | 8,084 | -0.08(-0.14%) |
May 04, 2018 | 56.72 | 57.61 | 56.72 | 57.42 | 6,767 | +0.40(+0.70%) |
May 03, 2018 | 56.99 | 57.11 | 56.46 | 57.02 | 14,762 | +0.34(+0.60%) |
May 02, 2018 | 57.09 | 57.15 | 56.68 | 56.68 | 15,742 | +0.13(+0.23%) |
May 01, 2018 | 56.56 | 56.56 | 56.10 | 56.55 | 6,659 | -0.37(-0.66%) |
Apr 30, 2018 | 57.30 | 57.32 | 56.83 | 56.92 | 13,961 | -0.46(-0.80%) |
Apr 27, 2018 | 57.45 | 57.46 | 57.04 | 57.38 | 103,708 | -0.27(-0.46%) |
Apr 26, 2018 | 57.41 | 57.64 | 57.16 | 57.64 | 17,908 | +0.41(+0.72%) |
Apr 25, 2018 | 57.01 | 57.24 | 56.53 | 57.23 | 22,398 | -0.11(-0.19%) |
Apr 24, 2018 | 58.15 | 58.21 | 57.03 | 57.34 | 14,685 | -0.56(-0.97%) |
Apr 23, 2018 | 58.03 | 58.17 | 57.76 | 57.90 | 75,152 | -0.36(-0.61%) |
Apr 20, 2018 | 58.51 | 58.59 | 58.16 | 58.26 | 20,634 | -0.46(-0.79%) |
Apr 19, 2018 | 59.01 | 59.01 | 58.41 | 58.72 | 10,454 | -0.10(-0.17%) |
Apr 18, 2018 | 58.57 | 59.02 | 58.57 | 58.82 | 26,845 | +0.81(+1.40%) |
Apr 17, 2018 | 57.72 | 58.03 | 57.69 | 58.01 | 21,945 | +0.67(+1.17%) |
Apr 16, 2018 | 57.53 | 57.53 | 57.16 | 57.34 | 37,365 | +0.26(+0.45%) |
Apr 13, 2018 | 57.39 | 57.39 | 57.02 | 57.08 | 8,830 | +0.07(+0.13%) |
Apr 12, 2018 | 56.62 | 57.08 | 56.62 | 57.01 | 17,246 | +0.43(+0.76%) |
Apr 11, 2018 | 56.52 | 56.83 | 56.49 | 56.57 | 27,548 | -0.20(-0.35%) |
Apr 10, 2018 | 56.58 | 56.97 | 56.43 | 56.77 | 24,276 | +1.14(+2.06%) |
Apr 09, 2018 | 55.64 | 56.08 | 55.60 | 55.63 | 18,320 | +0.18(+0.33%) |
Apr 06, 2018 | 56.02 | 56.06 | 55.17 | 55.45 | 15,314 | -0.89(-1.58%) |
Apr 05, 2018 | 56.00 | 56.46 | 56.00 | 56.34 | 27,665 | +0.72(+1.29%) |
Apr 04, 2018 | 54.72 | 55.62 | 54.62 | 55.62 | 84,275 | -0.04(-0.07%) |
Apr 03, 2018 | 55.48 | 55.80 | 55.21 | 55.66 | 20,801 | +0.58(+1.05%) |