Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.26 | 57.86 | 57.00 | 57.22 | 1,548,505 | +0.28(+0.49%) |
Jun 28, 2018 | 57.58 | 57.66 | 56.24 | 56.94 | 2,176,127 | -0.88(-1.52%) |
Jun 27, 2018 | 59.67 | 59.71 | 57.81 | 57.81 | 1,403,707 | -1.85(-3.11%) |
Jun 26, 2018 | 60.08 | 60.18 | 59.59 | 59.67 | 1,342,557 | -0.46(-0.76%) |
Jun 25, 2018 | 61.02 | 61.02 | 59.78 | 60.13 | 1,617,195 | -1.26(-2.05%) |
Jun 22, 2018 | 61.39 | 61.49 | 61.01 | 61.38 | 1,481,334 | +0.27(+0.45%) |
Jun 21, 2018 | 61.38 | 61.39 | 60.81 | 61.11 | 1,043,847 | -0.29(-0.47%) |
Jun 20, 2018 | 61.08 | 61.44 | 60.93 | 61.40 | 1,164,897 | +0.54(+0.88%) |
Jun 19, 2018 | 60.76 | 61.08 | 59.92 | 60.86 | 1,532,010 | -0.48(-0.79%) |
Jun 18, 2018 | 61.05 | 61.52 | 60.97 | 61.35 | 1,651,748 | -0.12(-0.20%) |
Jun 15, 2018 | 61.57 | 61.46 | 61.47 | 1,576,962 | +0.01(+0.01%) | |
Jun 14, 2018 | 61.74 | 61.83 | 61.17 | 61.46 | 1,271,873 | -0.12(-0.20%) |
Jun 13, 2018 | 61.18 | 61.76 | 60.72 | 61.59 | 1,240,267 | +0.59(+0.97%) |
Jun 12, 2018 | 60.67 | 61.01 | 60.36 | 61.00 | 660,540 | +0.50(+0.83%) |
Jun 11, 2018 | 60.57 | 60.97 | 60.48 | 60.50 | 886,843 | -0.07(-0.12%) |
Jun 08, 2018 | 59.71 | 61.03 | 59.71 | 60.57 | 1,217,039 | +0.76(+1.26%) |
Jun 07, 2018 | 59.36 | 59.85 | 59.13 | 59.81 | 1,594,822 | +0.46(+0.77%) |
Jun 06, 2018 | 59.35 | 59.35 | 1,699,734 | +1.28(+2.21%) | ||
Jun 05, 2018 | 57.13 | 58.11 | 56.98 | 58.07 | 1,077,584 | +1.09(+1.91%) |
Jun 04, 2018 | 56.48 | 57.10 | 56.33 | 56.98 | 1,067,207 | +0.62(+1.09%) |
Jun 01, 2018 | 56.44 | 56.65 | 56.22 | 56.36 | 960,459 | +0.40(+0.71%) |
May 31, 2018 | 56.22 | 56.44 | 55.93 | 55.97 | 1,276,227 | -0.28(-0.50%) |
May 30, 2018 | 55.99 | 56.47 | 55.72 | 56.25 | 1,155,230 | +0.69(+1.23%) |
May 29, 2018 | 55.56 | 55.75 | 55.16 | 55.56 | 1,054,105 | -0.35(-0.63%) |
May 25, 2018 | 55.92 | 55.92 | 55.92 | 0 | -0.11(-0.20%) | |
May 24, 2018 | 55.86 | 56.15 | 55.57 | 56.03 | 1,349,024 | +0.12(+0.22%) |
May 23, 2018 | 55.99 | 56.00 | 55.24 | 55.91 | 1,388,911 | -0.47(-0.84%) |
May 22, 2018 | 57.09 | 57.19 | 56.33 | 56.38 | 863,082 | -0.54(-0.95%) |
May 21, 2018 | 56.62 | 56.97 | 56.41 | 56.92 | 1,259,909 | +0.59(+1.06%) |
May 18, 2018 | 55.95 | 56.69 | 55.76 | 56.33 | 1,361,662 | +0.56(+1.00%) |
May 17, 2018 | 55.37 | 55.90 | 55.36 | 55.77 | 1,364,118 | +0.33(+0.60%) |
May 16, 2018 | 55.02 | 55.74 | 54.97 | 55.44 | 1,457,805 | +0.52(+0.94%) |
May 15, 2018 | 54.67 | 55.06 | 54.67 | 54.92 | 558,811 | -0.08(-0.14%) |
May 14, 2018 | 55.57 | 55.57 | 54.83 | 55.00 | 642,048 | -0.26(-0.48%) |
May 11, 2018 | 55.16 | 55.57 | 54.97 | 55.26 | 1,125,862 | +0.08(+0.14%) |
May 10, 2018 | 55.40 | 55.45 | 54.95 | 55.18 | 855,011 | -0.04(-0.08%) |
May 09, 2018 | 55.39 | 55.39 | 54.54 | 55.23 | 1,157,608 | +0.31(+0.56%) |
May 08, 2018 | 54.17 | 55.04 | 54.15 | 54.92 | 1,499,673 | +0.74(+1.37%) |
May 07, 2018 | 54.42 | 54.42 | 53.50 | 54.18 | 753,810 | -0.12(-0.23%) |
May 04, 2018 | 53.48 | 54.45 | 53.00 | 54.30 | 844,981 | +0.56(+1.04%) |
May 03, 2018 | 53.81 | 54.11 | 53.02 | 53.74 | 1,659,615 | -0.25(-0.47%) |
May 02, 2018 | 53.12 | 54.19 | 53.11 | 53.99 | 2,187,634 | +0.81(+1.53%) |
May 01, 2018 | 53.17 | 53.24 | 52.40 | 53.18 | 1,880,660 | +0.02(+0.03%) |
Apr 30, 2018 | 53.54 | 53.92 | 53.16 | 53.16 | 1,282,479 | -0.37(-0.69%) |
Apr 27, 2018 | 53.13 | 53.61 | 52.62 | 53.53 | 1,181,006 | +0.40(+0.76%) |
Apr 26, 2018 | 53.10 | 53.45 | 52.25 | 53.13 | 2,075,358 | +0.20(+0.38%) |
Apr 25, 2018 | 53.10 | 53.73 | 52.26 | 52.92 | 4,456,887 | +2.65(+5.27%) |
Apr 24, 2018 | 51.37 | 51.42 | 49.80 | 50.27 | 2,294,709 | -0.80(-1.56%) |
Apr 23, 2018 | 51.53 | 51.73 | 50.73 | 51.07 | 1,240,400 | -0.17(-0.34%) |
Apr 20, 2018 | 53.03 | 53.23 | 50.87 | 51.24 | 1,969,232 | -1.74(-3.29%) |
Apr 19, 2018 | 52.86 | 53.00 | 52.65 | 52.98 | 1,107,541 | +0.09(+0.17%) |
Apr 18, 2018 | 52.54 | 52.99 | 52.29 | 52.90 | 976,178 | +0.66(+1.26%) |
Apr 17, 2018 | 52.25 | 52.36 | 51.88 | 52.24 | 739,612 | +0.38(+0.73%) |
Apr 16, 2018 | 51.79 | 52.15 | 51.46 | 51.87 | 987,179 | +0.62(+1.21%) |
Apr 13, 2018 | 51.82 | 51.84 | 51.03 | 51.24 | 691,599 | -0.32(-0.61%) |
Apr 12, 2018 | 51.24 | 51.82 | 51.13 | 51.56 | 669,179 | +0.58(+1.13%) |
Apr 11, 2018 | 51.44 | 51.60 | 50.93 | 50.98 | 826,043 | -0.90(-1.74%) |
Apr 10, 2018 | 51.43 | 52.07 | 50.96 | 51.88 | 1,188,788 | +1.16(+2.28%) |
Apr 09, 2018 | 50.71 | 51.62 | 50.39 | 50.73 | 1,626,035 | +0.72(+1.43%) |
Apr 06, 2018 | 51.29 | 51.46 | 49.71 | 50.01 | 1,128,942 | -1.82(-3.51%) |
Apr 05, 2018 | 51.63 | 51.94 | 51.05 | 51.83 | 833,446 | +0.60(+1.16%) |
Apr 04, 2018 | 50.86 | 51.31 | 50.27 | 51.23 | 1,822,119 | -0.32(-0.63%) |
Apr 03, 2018 | 51.50 | 51.78 | 50.99 | 51.56 | 1,600,693 | +1.26(+2.51%) |