Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.95 | 55.40 | 54.77 | 54.77 | 10,750 | -0.02(-0.03%) |
Jun 28, 2018 | 54.40 | 54.79 | 54.21 | 54.79 | 12,920 | +0.25(+0.46%) |
Jun 27, 2018 | 55.12 | 55.38 | 54.54 | 54.54 | 5,192 | -0.77(-1.39%) |
Jun 26, 2018 | 55.63 | 55.67 | 54.73 | 55.30 | 15,736 | -0.29(-0.53%) |
Jun 25, 2018 | 55.75 | 55.94 | 55.37 | 55.60 | 8,198 | -0.36(-0.65%) |
Jun 22, 2018 | 56.12 | 56.12 | 55.93 | 55.96 | 23,779 | +0.26(+0.46%) |
Jun 21, 2018 | 55.99 | 56.02 | 55.70 | 55.71 | 7,245 | -0.48(-0.85%) |
Jun 20, 2018 | 56.57 | 56.64 | 56.18 | 56.18 | 1,904 | -0.59(-1.04%) |
Jun 19, 2018 | 56.25 | 56.83 | 56.25 | 56.77 | 3,105 | +0.07(+0.12%) |
Jun 18, 2018 | 56.62 | 56.71 | 56.40 | 56.71 | 1,562 | -0.27(-0.47%) |
Jun 15, 2018 | 56.97 | 56.35 | 56.97 | 2,406 | +0.08(+0.14%) | |
Jun 14, 2018 | 57.24 | 57.24 | 56.80 | 56.89 | 4,617 | -0.29(-0.51%) |
Jun 13, 2018 | 57.44 | 57.61 | 57.19 | 57.19 | 13,605 | -0.05(-0.09%) |
Jun 12, 2018 | 57.93 | 57.93 | 57.14 | 57.24 | 3,233 | -0.46(-0.80%) |
Jun 11, 2018 | 57.74 | 57.84 | 57.58 | 57.70 | 6,256 | +0.06(+0.10%) |
Jun 08, 2018 | 57.45 | 57.65 | 57.34 | 57.65 | 3,295 | +0.40(+0.70%) |
Jun 07, 2018 | 57.11 | 57.26 | 56.96 | 57.25 | 5,041 | +0.31(+0.54%) |
Jun 06, 2018 | 56.94 | 56.94 | 5,378 | +0.28(+0.50%) | ||
Jun 05, 2018 | 56.65 | 56.70 | 56.24 | 56.65 | 4,326 | -0.08(-0.14%) |
Jun 04, 2018 | 56.73 | 56.88 | 56.68 | 56.73 | 5,511 | +0.22(+0.39%) |
Jun 01, 2018 | 56.62 | 56.62 | 56.49 | 56.51 | 6,063 | +0.36(+0.65%) |
May 31, 2018 | 56.55 | 56.55 | 56.15 | 56.15 | 3,094 | -0.47(-0.83%) |
May 30, 2018 | 56.03 | 56.84 | 56.03 | 56.62 | 4,453 | +0.98(+1.75%) |
May 29, 2018 | 56.55 | 56.55 | 55.39 | 55.64 | 7,701 | -1.22(-2.15%) |
May 25, 2018 | 56.87 | 56.87 | 56.87 | 0 | -0.32(-0.57%) | |
May 24, 2018 | 57.10 | 57.19 | 56.91 | 57.19 | 11,622 | +0.02(+0.04%) |
May 23, 2018 | 57.27 | 57.35 | 57.12 | 57.17 | 9,876 | -0.51(-0.88%) |
May 22, 2018 | 57.54 | 57.81 | 57.54 | 57.68 | 6,962 | +0.25(+0.44%) |
May 21, 2018 | 57.21 | 57.52 | 57.21 | 57.43 | 6,913 | +0.39(+0.68%) |
May 18, 2018 | 57.08 | 57.10 | 57.02 | 57.04 | 7,026 | -0.09(-0.15%) |
May 17, 2018 | 56.81 | 57.24 | 56.73 | 57.12 | 50,339 | +0.30(+0.53%) |
May 16, 2018 | 56.53 | 56.97 | 56.49 | 56.82 | 4,665 | +0.21(+0.38%) |
May 15, 2018 | 56.39 | 56.73 | 56.39 | 56.61 | 10,485 | +0.03(+0.06%) |
May 14, 2018 | 57.01 | 57.01 | 56.58 | 56.58 | 4,805 | -0.17(-0.29%) |
May 11, 2018 | 57.14 | 57.14 | 56.74 | 56.74 | 6,662 | +0.04(+0.08%) |
May 10, 2018 | 56.55 | 56.83 | 56.40 | 56.70 | 3,990 | +0.23(+0.41%) |
May 09, 2018 | 56.24 | 56.57 | 56.21 | 56.47 | 20,273 | +0.27(+0.49%) |
May 08, 2018 | 56.42 | 56.65 | 56.19 | 56.19 | 2,854 | -0.24(-0.42%) |
May 07, 2018 | 55.98 | 56.43 | 55.95 | 56.43 | 5,803 | +0.21(+0.38%) |
May 04, 2018 | 55.14 | 56.34 | 55.14 | 56.22 | 14,553 | +0.97(+1.75%) |
May 03, 2018 | 55.82 | 55.82 | 54.51 | 55.25 | 38,687 | -0.74(-1.33%) |
May 02, 2018 | 57.36 | 57.36 | 56.00 | 56.00 | 7,234 | -1.57(-2.73%) |
May 01, 2018 | 57.51 | 57.57 | 57.10 | 57.57 | 24,250 | -0.30(-0.52%) |
Apr 30, 2018 | 58.22 | 58.49 | 57.87 | 57.87 | 12,335 | -0.27(-0.46%) |
Apr 27, 2018 | 57.87 | 58.13 | 57.80 | 58.13 | 38,439 | +0.39(+0.67%) |
Apr 26, 2018 | 57.67 | 57.74 | 57.59 | 57.74 | 4,437 | +0.02(+0.03%) |
Apr 25, 2018 | 57.74 | 58.04 | 57.50 | 57.73 | 10,912 | +0.20(+0.34%) |
Apr 24, 2018 | 58.21 | 58.27 | 57.45 | 57.53 | 7,023 | -0.47(-0.81%) |
Apr 23, 2018 | 57.99 | 58.15 | 57.84 | 58.00 | 6,037 | +0.16(+0.28%) |
Apr 20, 2018 | 57.98 | 58.21 | 57.78 | 57.84 | 58,084 | -0.12(-0.21%) |
Apr 19, 2018 | 57.55 | 58.09 | 57.55 | 57.97 | 5,624 | +0.36(+0.63%) |
Apr 18, 2018 | 57.74 | 57.74 | 57.44 | 57.60 | 11,680 | -0.08(-0.14%) |
Apr 17, 2018 | 57.66 | 57.99 | 57.46 | 57.68 | 5,247 | +0.01(+0.02%) |
Apr 16, 2018 | 57.22 | 57.68 | 57.22 | 57.67 | 6,300 | +0.81(+1.42%) |
Apr 13, 2018 | 57.52 | 57.52 | 56.87 | 56.87 | 9,475 | -0.40(-0.70%) |
Apr 12, 2018 | 57.27 | 57.34 | 57.03 | 57.27 | 3,468 | +0.59(+1.03%) |
Apr 11, 2018 | 56.50 | 56.87 | 56.50 | 56.68 | 7,084 | -0.31(-0.54%) |
Apr 10, 2018 | 57.03 | 57.27 | 56.77 | 56.99 | 5,564 | -0.03(-0.05%) |
Apr 09, 2018 | 56.72 | 57.02 | 56.33 | 57.02 | 7,291 | +0.52(+0.93%) |
Apr 06, 2018 | 56.91 | 57.24 | 56.04 | 56.49 | 6,377 | -0.97(-1.68%) |
Apr 05, 2018 | 57.45 | 57.64 | 57.22 | 57.46 | 4,751 | +0.20(+0.36%) |
Apr 04, 2018 | 56.02 | 57.26 | 56.02 | 57.26 | 5,956 | +0.52(+0.92%) |
Apr 03, 2018 | 56.28 | 56.78 | 56.28 | 56.73 | 5,677 | +0.68(+1.22%) |