Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.16 | 55.46 | 54.79 | 54.81 | 2,011,631 | -0.18(-0.32%) |
Jun 28, 2018 | 54.85 | 55.18 | 54.10 | 54.98 | 2,160,079 | +0.08(+0.14%) |
Jun 27, 2018 | 56.07 | 56.35 | 54.89 | 54.90 | 2,006,087 | -0.98(-1.76%) |
Jun 26, 2018 | 55.53 | 56.13 | 55.25 | 55.89 | 2,116,726 | +0.58(+1.04%) |
Jun 25, 2018 | 57.05 | 57.18 | 54.51 | 55.31 | 3,587,841 | -2.39(-4.14%) |
Jun 22, 2018 | 57.20 | 57.83 | 56.80 | 57.70 | 2,932,125 | +1.16(+2.05%) |
Jun 21, 2018 | 57.15 | 57.22 | 56.36 | 56.54 | 2,659,840 | -0.88(-1.53%) |
Jun 20, 2018 | 57.59 | 57.59 | 56.48 | 57.42 | 2,554,754 | +0.36(+0.63%) |
Jun 19, 2018 | 56.92 | 57.33 | 55.84 | 57.06 | 3,564,852 | -1.12(-1.92%) |
Jun 18, 2018 | 57.71 | 58.50 | 57.57 | 58.18 | 2,794,130 | -0.09(-0.15%) |
Jun 15, 2018 | 59.73 | 57.87 | 58.27 | 4,461,666 | -1.46(-2.45%) | |
Jun 14, 2018 | 59.31 | 59.91 | 58.29 | 59.73 | 4,412,347 | +1.53(+2.64%) |
Jun 13, 2018 | 58.49 | 58.63 | 58.00 | 58.20 | 1,377,429 | -0.26(-0.45%) |
Jun 12, 2018 | 58.85 | 59.22 | 58.13 | 58.46 | 1,720,816 | -0.01(-0.01%) |
Jun 11, 2018 | 58.32 | 59.00 | 58.03 | 58.47 | 2,465,395 | +0.20(+0.34%) |
Jun 08, 2018 | 57.89 | 58.33 | 57.74 | 58.27 | 2,081,197 | +0.38(+0.66%) |
Jun 07, 2018 | 58.39 | 58.67 | 57.48 | 57.88 | 2,771,217 | -0.75(-1.28%) |
Jun 06, 2018 | 58.68 | 58.63 | 3,325,069 | +0.86(+1.49%) | ||
Jun 05, 2018 | 57.26 | 58.14 | 57.23 | 57.77 | 3,060,595 | +0.57(+0.99%) |
Jun 04, 2018 | 57.61 | 58.20 | 56.86 | 57.20 | 2,274,611 | -0.15(-0.26%) |
Jun 01, 2018 | 57.55 | 57.73 | 57.11 | 57.35 | 3,058,945 | +1.40(+2.51%) |
May 31, 2018 | 56.74 | 57.73 | 55.91 | 55.95 | 3,429,200 | +0.08(+0.14%) |
May 30, 2018 | 55.23 | 56.30 | 55.18 | 55.87 | 2,228,214 | +1.20(+2.20%) |
May 29, 2018 | 55.20 | 55.64 | 54.48 | 54.67 | 2,039,360 | -1.09(-1.95%) |
May 25, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.56(-0.99%) | |
May 24, 2018 | 56.07 | 56.42 | 55.49 | 56.32 | 4,276,528 | +0.34(+0.61%) |
May 23, 2018 | 56.19 | 56.22 | 55.40 | 55.98 | 1,443,007 | -0.72(-1.28%) |
May 22, 2018 | 57.09 | 57.65 | 56.66 | 56.70 | 1,776,074 | -0.11(-0.20%) |
May 21, 2018 | 57.18 | 57.21 | 56.08 | 56.81 | 1,689,714 | -0.31(-0.55%) |
May 18, 2018 | 57.20 | 57.61 | 56.62 | 57.13 | 2,046,112 | -0.19(-0.33%) |
May 17, 2018 | 56.83 | 57.74 | 56.66 | 57.32 | 3,240,239 | +0.68(+1.20%) |
May 16, 2018 | 54.91 | 56.71 | 54.88 | 56.64 | 4,034,962 | +1.73(+3.14%) |
May 15, 2018 | 54.27 | 54.95 | 54.06 | 54.91 | 2,843,912 | +0.21(+0.38%) |
May 14, 2018 | 55.24 | 55.26 | 54.45 | 54.70 | 3,254,253 | -0.31(-0.57%) |
May 11, 2018 | 55.69 | 56.05 | 54.87 | 55.02 | 3,465,878 | -0.64(-1.14%) |
May 10, 2018 | 54.91 | 56.14 | 54.76 | 55.65 | 2,383,680 | +0.99(+1.82%) |
May 09, 2018 | 54.93 | 55.04 | 54.43 | 54.66 | 1,574,600 | +0.08(+0.14%) |
May 08, 2018 | 54.60 | 55.04 | 54.10 | 54.58 | 2,119,982 | -0.19(-0.35%) |
May 07, 2018 | 54.99 | 55.18 | 54.51 | 54.77 | 1,822,286 | -0.09(-0.16%) |
May 04, 2018 | 52.99 | 55.10 | 52.87 | 54.86 | 2,751,864 | +1.50(+2.81%) |
May 03, 2018 | 53.04 | 53.78 | 52.72 | 53.36 | 2,612,843 | +0.20(+0.38%) |
May 02, 2018 | 52.89 | 53.72 | 52.88 | 53.16 | 2,506,494 | +0.55(+1.04%) |
May 01, 2018 | 53.49 | 53.82 | 52.13 | 52.61 | 3,778,742 | -1.10(-2.04%) |
Apr 30, 2018 | 54.23 | 54.48 | 53.20 | 53.71 | 2,626,894 | -0.36(-0.66%) |
Apr 27, 2018 | 54.74 | 55.00 | 53.28 | 54.07 | 2,711,916 | -0.97(-1.76%) |
Apr 26, 2018 | 55.54 | 55.58 | 54.01 | 55.03 | 2,251,478 | -0.03(-0.06%) |
Apr 25, 2018 | 54.03 | 55.34 | 53.81 | 55.07 | 2,289,267 | +0.80(+1.48%) |
Apr 24, 2018 | 55.35 | 55.93 | 53.04 | 54.27 | 5,206,758 | -0.54(-0.99%) |
Apr 23, 2018 | 55.09 | 55.47 | 54.50 | 54.81 | 2,683,548 | -0.58(-1.05%) |
Apr 20, 2018 | 56.83 | 56.85 | 54.91 | 55.39 | 3,275,372 | -1.38(-2.43%) |
Apr 19, 2018 | 56.05 | 57.61 | 55.14 | 56.77 | 4,610,826 | -0.25(-0.44%) |
Apr 18, 2018 | 56.84 | 57.66 | 56.56 | 57.02 | 4,418,012 | +1.12(+2.01%) |
Apr 17, 2018 | 55.06 | 56.09 | 54.93 | 55.90 | 2,953,708 | +1.46(+2.67%) |
Apr 16, 2018 | 54.17 | 54.60 | 53.71 | 54.44 | 2,039,144 | +0.72(+1.35%) |
Apr 13, 2018 | 54.33 | 54.63 | 53.21 | 53.72 | 1,709,583 | -0.25(-0.47%) |
Apr 12, 2018 | 53.41 | 54.36 | 53.36 | 53.97 | 1,630,918 | +0.82(+1.54%) |
Apr 11, 2018 | 53.84 | 54.05 | 52.85 | 53.15 | 1,903,080 | -1.03(-1.90%) |
Apr 10, 2018 | 53.79 | 54.59 | 53.48 | 54.18 | 3,137,718 | +1.41(+2.68%) |
Apr 09, 2018 | 53.29 | 53.61 | 52.70 | 52.77 | 1,608,043 | -0.13(-0.25%) |
Apr 06, 2018 | 54.44 | 54.47 | 52.38 | 52.90 | 2,178,820 | -2.10(-3.82%) |
Apr 05, 2018 | 53.77 | 55.18 | 53.74 | 55.00 | 4,424,970 | +1.72(+3.22%) |
Apr 04, 2018 | 51.51 | 53.38 | 51.38 | 53.28 | 2,692,209 | +0.30(+0.56%) |
Apr 03, 2018 | 52.64 | 53.22 | 52.40 | 52.99 | 1,800,853 | +0.82(+1.57%) |