Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.27 | 56.74 | 55.98 | 56.45 | 97,848 | +0.33(+0.59%) |
Jun 28, 2018 | 57.16 | 57.35 | 56.08 | 56.13 | 71,769 | -1.08(-1.89%) |
Jun 27, 2018 | 57.06 | 58.24 | 56.97 | 57.20 | 136,605 | +0.19(+0.33%) |
Jun 26, 2018 | 56.55 | 57.39 | 56.55 | 57.02 | 50,324 | +0.42(+0.75%) |
Jun 25, 2018 | 57.44 | 57.44 | 56.36 | 56.59 | 83,634 | -1.03(-1.79%) |
Jun 22, 2018 | 57.91 | 58.10 | 57.06 | 57.63 | 230,004 | +0.05(+0.08%) |
Jun 21, 2018 | 58.10 | 58.10 | 57.49 | 57.58 | 156,623 | -0.38(-0.65%) |
Jun 20, 2018 | 58.42 | 58.42 | 57.67 | 57.96 | 118,232 | -0.09(-0.16%) |
Jun 19, 2018 | 58.57 | 58.57 | 57.44 | 58.05 | 134,123 | -0.80(-1.36%) |
Jun 18, 2018 | 58.24 | 59.03 | 57.67 | 58.85 | 106,518 | +0.42(+0.72%) |
Jun 15, 2018 | 58.89 | 58.00 | 58.42 | 220,997 | -0.47(-0.80%) | |
Jun 14, 2018 | 59.27 | 59.55 | 58.52 | 58.89 | 94,927 | -0.19(-0.32%) |
Jun 13, 2018 | 58.99 | 59.29 | 58.78 | 59.08 | 112,942 | -0.09(-0.16%) |
Jun 12, 2018 | 59.32 | 59.50 | 58.87 | 59.18 | 109,321 | +0.09(+0.16%) |
Jun 11, 2018 | 59.13 | 59.55 | 58.66 | 59.08 | 108,115 | +0.00(+0.00%) |
Jun 08, 2018 | 59.27 | 60.16 | 58.99 | 59.08 | 84,603 | -0.33(-0.55%) |
Jun 07, 2018 | 59.93 | 60.16 | 59.27 | 59.41 | 94,232 | -0.56(-0.94%) |
Jun 06, 2018 | 60.21 | 59.97 | 83,436 | +0.82(+1.38%) | ||
Jun 05, 2018 | 58.13 | 59.25 | 58.03 | 59.16 | 84,607 | +1.12(+1.94%) |
Jun 04, 2018 | 57.94 | 58.41 | 57.75 | 58.03 | 153,195 | +0.23(+0.40%) |
Jun 01, 2018 | 57.89 | 58.15 | 57.47 | 57.80 | 115,386 | +0.23(+0.41%) |
May 31, 2018 | 57.85 | 58.03 | 56.91 | 57.57 | 136,796 | -0.23(-0.40%) |
May 30, 2018 | 57.75 | 58.08 | 57.71 | 57.80 | 80,257 | +0.33(+0.57%) |
May 29, 2018 | 57.43 | 58.08 | 57.24 | 57.47 | 191,240 | -0.33(-0.57%) |
May 25, 2018 | 57.80 | 57.80 | 57.80 | 0 | -0.19(-0.32%) | |
May 24, 2018 | 58.03 | 58.31 | 57.52 | 57.99 | 125,364 | -0.23(-0.40%) |
May 23, 2018 | 57.75 | 58.50 | 57.75 | 58.22 | 72,236 | +0.19(+0.32%) |
May 22, 2018 | 58.78 | 58.92 | 58.03 | 58.03 | 89,904 | -0.75(-1.27%) |
May 21, 2018 | 57.61 | 58.92 | 57.52 | 58.78 | 77,765 | +1.40(+2.45%) |
May 18, 2018 | 57.24 | 57.52 | 57.12 | 57.38 | 110,956 | +0.37(+0.66%) |
May 17, 2018 | 55.83 | 57.24 | 55.83 | 57.00 | 139,458 | +1.26(+2.27%) |
May 16, 2018 | 55.60 | 56.26 | 55.41 | 55.74 | 144,839 | +0.14(+0.25%) |
May 15, 2018 | 55.46 | 56.02 | 55.18 | 55.60 | 92,943 | -0.19(-0.34%) |
May 14, 2018 | 56.44 | 56.77 | 55.55 | 55.79 | 128,280 | -0.70(-1.24%) |
May 11, 2018 | 56.96 | 57.43 | 56.40 | 56.49 | 68,788 | -0.28(-0.49%) |
May 10, 2018 | 56.40 | 57.24 | 56.35 | 56.77 | 89,729 | +0.42(+0.75%) |
May 09, 2018 | 56.82 | 56.96 | 56.23 | 56.35 | 93,780 | -0.56(-0.99%) |
May 08, 2018 | 57.89 | 58.97 | 56.63 | 56.91 | 157,475 | +0.84(+1.50%) |
May 07, 2018 | 54.99 | 56.21 | 54.99 | 56.07 | 94,222 | +1.45(+2.66%) |
May 04, 2018 | 54.52 | 55.18 | 54.48 | 54.62 | 119,624 | -0.05(-0.09%) |
May 03, 2018 | 54.90 | 55.09 | 54.24 | 54.66 | 72,519 | -0.42(-0.76%) |
May 02, 2018 | 55.18 | 55.65 | 55.09 | 55.09 | 167,281 | -0.14(-0.25%) |
May 01, 2018 | 55.04 | 55.27 | 54.24 | 55.23 | 98,391 | -0.14(-0.25%) |
Apr 30, 2018 | 56.54 | 56.63 | 55.32 | 55.37 | 102,002 | -1.17(-2.07%) |
Apr 27, 2018 | 56.82 | 56.91 | 55.93 | 56.54 | 62,860 | -0.14(-0.25%) |
Apr 26, 2018 | 57.19 | 57.19 | 56.02 | 56.68 | 65,578 | -0.19(-0.33%) |
Apr 25, 2018 | 57.47 | 57.80 | 56.72 | 56.86 | 102,795 | -0.94(-1.62%) |
Apr 24, 2018 | 59.02 | 59.30 | 57.14 | 57.80 | 99,486 | -0.89(-1.52%) |
Apr 23, 2018 | 59.62 | 59.86 | 58.60 | 58.69 | 80,933 | -0.89(-1.49%) |
Apr 20, 2018 | 60.33 | 60.47 | 59.44 | 59.58 | 93,009 | -0.98(-1.62%) |
Apr 19, 2018 | 61.03 | 61.54 | 60.42 | 60.56 | 79,062 | -0.70(-1.15%) |
Apr 18, 2018 | 60.89 | 61.92 | 60.89 | 61.26 | 162,242 | +0.61(+1.00%) |
Apr 17, 2018 | 60.47 | 61.15 | 60.23 | 60.65 | 123,923 | +0.51(+0.86%) |
Apr 16, 2018 | 60.05 | 60.37 | 59.91 | 60.14 | 71,135 | +0.61(+1.02%) |
Apr 13, 2018 | 60.23 | 60.23 | 59.20 | 59.53 | 62,058 | -0.37(-0.62%) |
Apr 12, 2018 | 60.14 | 60.37 | 58.91 | 59.91 | 50,198 | +0.09(+0.16%) |
Apr 11, 2018 | 59.91 | 60.33 | 58.31 | 59.81 | 49,374 | -0.42(-0.70%) |
Apr 10, 2018 | 59.86 | 60.75 | 59.34 | 60.23 | 41,498 | +1.03(+1.74%) |
Apr 09, 2018 | 59.77 | 60.49 | 59.02 | 59.20 | 113,426 | -0.19(-0.32%) |
Apr 06, 2018 | 60.37 | 60.89 | 58.45 | 59.39 | 94,542 | -1.45(-2.38%) |
Apr 05, 2018 | 60.23 | 60.89 | 59.67 | 60.84 | 75,842 | +1.45(+2.44%) |
Apr 04, 2018 | 58.08 | 59.58 | 57.99 | 59.39 | 75,584 | +0.37(+0.63%) |
Apr 03, 2018 | 58.17 | 59.16 | 57.99 | 59.02 | 78,637 | +1.08(+1.86%) |