Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.45 | 55.70 | 54.31 | 54.35 | 2,203,575 | -0.54(-0.98%) |
Jun 28, 2018 | 55.22 | 55.32 | 54.47 | 54.88 | 1,496,805 | -0.36(-0.65%) |
Jun 27, 2018 | 56.38 | 56.59 | 55.24 | 55.24 | 1,798,828 | -1.16(-2.05%) |
Jun 26, 2018 | 56.88 | 57.06 | 56.31 | 56.40 | 1,517,892 | -0.38(-0.66%) |
Jun 25, 2018 | 57.80 | 57.86 | 56.26 | 56.77 | 929,187 | -1.44(-2.47%) |
Jun 22, 2018 | 58.97 | 59.19 | 58.14 | 58.21 | 1,833,386 | -0.29(-0.50%) |
Jun 21, 2018 | 58.50 | 58.63 | 57.36 | 58.50 | 1,971,881 | -0.14(-0.24%) |
Jun 20, 2018 | 59.14 | 59.25 | 58.58 | 58.64 | 802,201 | -0.13(-0.23%) |
Jun 19, 2018 | 58.65 | 58.92 | 58.22 | 58.77 | 698,299 | -0.50(-0.85%) |
Jun 18, 2018 | 58.95 | 59.39 | 58.43 | 59.28 | 1,007,831 | +0.09(+0.15%) |
Jun 15, 2018 | 59.68 | 58.36 | 59.19 | 1,971,414 | -0.50(-0.83%) | |
Jun 14, 2018 | 60.22 | 60.29 | 59.45 | 59.68 | 1,445,113 | -0.34(-0.57%) |
Jun 13, 2018 | 60.51 | 60.73 | 59.91 | 60.02 | 1,059,335 | -0.33(-0.55%) |
Jun 12, 2018 | 60.74 | 60.88 | 59.93 | 60.36 | 632,553 | -0.08(-0.13%) |
Jun 11, 2018 | 61.13 | 61.19 | 60.41 | 60.43 | 690,652 | -0.55(-0.90%) |
Jun 08, 2018 | 60.37 | 61.11 | 60.24 | 60.99 | 1,000,752 | +0.62(+1.02%) |
Jun 07, 2018 | 61.02 | 61.26 | 59.96 | 60.37 | 817,083 | -0.60(-0.98%) |
Jun 06, 2018 | 60.97 | 60.97 | 1,038,393 | +1.25(+2.10%) | ||
Jun 05, 2018 | 59.56 | 59.86 | 59.11 | 59.71 | 952,915 | -0.07(-0.11%) |
Jun 04, 2018 | 59.83 | 59.86 | 59.21 | 59.78 | 782,160 | +0.39(+0.66%) |
Jun 01, 2018 | 59.52 | 59.79 | 58.99 | 59.39 | 1,078,397 | +0.85(+1.45%) |
May 31, 2018 | 59.05 | 59.19 | 58.23 | 58.54 | 1,006,648 | -0.71(-1.20%) |
May 30, 2018 | 58.79 | 59.48 | 58.33 | 59.25 | 1,220,047 | +1.21(+2.09%) |
May 29, 2018 | 59.56 | 59.76 | 57.63 | 58.03 | 1,519,483 | -2.27(-3.76%) |
May 25, 2018 | 60.30 | 60.30 | 60.30 | 0 | -0.62(-1.02%) | |
May 24, 2018 | 60.94 | 61.16 | 59.87 | 60.93 | 1,435,772 | -0.32(-0.51%) |
May 23, 2018 | 61.34 | 61.76 | 60.76 | 61.24 | 2,089,969 | -0.43(-0.70%) |
May 22, 2018 | 61.08 | 61.94 | 60.97 | 61.67 | 1,882,828 | +0.66(+1.08%) |
May 21, 2018 | 60.24 | 61.16 | 60.14 | 61.01 | 2,203,554 | +0.96(+1.61%) |
May 18, 2018 | 59.65 | 60.18 | 59.42 | 60.05 | 2,138,781 | +0.24(+0.40%) |
May 17, 2018 | 58.39 | 59.86 | 58.06 | 59.81 | 2,297,718 | +1.36(+2.33%) |
May 16, 2018 | 57.59 | 58.59 | 57.53 | 58.45 | 2,124,476 | +1.49(+2.62%) |
May 15, 2018 | 56.62 | 57.24 | 56.62 | 56.95 | 1,777,940 | +0.10(+0.17%) |
May 14, 2018 | 56.89 | 57.11 | 56.55 | 56.86 | 681,480 | +0.02(+0.03%) |
May 11, 2018 | 56.58 | 57.07 | 56.37 | 56.84 | 799,639 | +0.39(+0.69%) |
May 10, 2018 | 56.11 | 56.66 | 55.85 | 56.45 | 832,241 | +0.42(+0.75%) |
May 09, 2018 | 55.64 | 56.06 | 55.13 | 56.03 | 1,177,716 | +0.72(+1.29%) |
May 08, 2018 | 55.26 | 55.84 | 55.02 | 55.32 | 1,093,855 | +0.03(+0.05%) |
May 07, 2018 | 54.55 | 55.53 | 54.17 | 55.29 | 1,082,735 | +1.00(+1.84%) |
May 04, 2018 | 52.79 | 54.67 | 52.58 | 54.29 | 744,275 | +1.19(+2.24%) |
May 03, 2018 | 53.37 | 53.41 | 52.13 | 53.10 | 1,036,376 | -0.56(-1.05%) |
May 02, 2018 | 54.37 | 54.57 | 53.50 | 53.66 | 894,859 | -0.87(-1.59%) |
May 01, 2018 | 54.32 | 54.57 | 53.58 | 54.53 | 659,251 | +0.12(+0.22%) |
Apr 30, 2018 | 55.46 | 55.77 | 54.38 | 54.41 | 1,621,318 | -0.95(-1.71%) |
Apr 27, 2018 | 54.58 | 55.44 | 53.96 | 55.35 | 1,410,258 | +0.89(+1.64%) |
Apr 26, 2018 | 52.63 | 54.99 | 52.11 | 54.46 | 2,199,250 | +1.83(+3.48%) |
Apr 25, 2018 | 52.72 | 52.96 | 51.83 | 52.63 | 1,564,262 | -0.05(-0.10%) |
Apr 24, 2018 | 53.48 | 53.76 | 52.02 | 52.69 | 925,945 | -0.43(-0.81%) |
Apr 23, 2018 | 53.41 | 53.53 | 52.75 | 53.12 | 650,366 | -0.11(-0.20%) |
Apr 20, 2018 | 53.35 | 53.61 | 52.71 | 53.23 | 1,109,687 | -0.13(-0.24%) |
Apr 19, 2018 | 52.50 | 53.38 | 52.16 | 53.35 | 927,057 | +0.87(+1.65%) |
Apr 18, 2018 | 53.07 | 53.32 | 52.36 | 52.49 | 1,039,865 | -0.25(-0.47%) |
Apr 17, 2018 | 53.00 | 53.32 | 52.38 | 52.74 | 2,864,049 | +0.27(+0.51%) |
Apr 16, 2018 | 52.29 | 52.91 | 52.13 | 52.47 | 2,120,847 | +0.61(+1.18%) |
Apr 13, 2018 | 53.29 | 53.32 | 51.63 | 51.86 | 1,175,161 | -0.96(-1.82%) |
Apr 12, 2018 | 52.47 | 53.30 | 52.31 | 52.82 | 857,251 | +0.80(+1.54%) |
Apr 11, 2018 | 52.07 | 52.47 | 51.47 | 52.02 | 1,051,258 | -0.53(-1.02%) |
Apr 10, 2018 | 52.17 | 52.85 | 51.57 | 52.55 | 1,429,497 | +1.13(+2.19%) |
Apr 09, 2018 | 51.66 | 52.80 | 51.19 | 51.43 | 1,180,463 | +0.01(+0.01%) |
Apr 06, 2018 | 52.68 | 52.80 | 50.86 | 51.42 | 2,154,307 | -2.15(-4.02%) |
Apr 05, 2018 | 53.99 | 53.99 | 53.20 | 53.57 | 1,505,739 | +0.15(+0.28%) |
Apr 04, 2018 | 51.95 | 53.57 | 51.94 | 53.42 | 1,327,065 | +0.38(+0.71%) |
Apr 03, 2018 | 52.66 | 53.24 | 52.21 | 53.04 | 1,184,524 | +0.71(+1.36%) |