Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.51 | 55.25 | 54.37 | 54.39 | 251,883 | +0.08(+0.15%) |
Jun 28, 2018 | 54.87 | 54.92 | 54.01 | 54.31 | 320,964 | -0.63(-1.14%) |
Jun 27, 2018 | 55.14 | 55.85 | 54.92 | 54.94 | 316,835 | -0.12(-0.22%) |
Jun 26, 2018 | 54.71 | 55.34 | 54.53 | 55.06 | 265,717 | +0.49(+0.90%) |
Jun 25, 2018 | 54.82 | 54.87 | 53.92 | 54.57 | 228,412 | -0.44(-0.81%) |
Jun 22, 2018 | 54.77 | 55.86 | 54.77 | 55.01 | 413,165 | +0.77(+1.41%) |
Jun 21, 2018 | 54.35 | 54.61 | 53.51 | 54.24 | 238,015 | -0.26(-0.47%) |
Jun 20, 2018 | 53.75 | 54.76 | 53.05 | 54.50 | 407,525 | +1.16(+2.18%) |
Jun 19, 2018 | 54.05 | 54.34 | 53.05 | 53.34 | 393,986 | -1.31(-2.40%) |
Jun 18, 2018 | 53.83 | 54.79 | 53.62 | 54.65 | 198,499 | +0.46(+0.85%) |
Jun 15, 2018 | 54.22 | 54.16 | 54.19 | 321,651 | +0.03(+0.05%) | |
Jun 14, 2018 | 54.52 | 54.81 | 53.65 | 54.16 | 228,131 | -0.26(-0.48%) |
Jun 13, 2018 | 54.97 | 54.97 | 54.37 | 54.42 | 265,822 | -0.52(-0.94%) |
Jun 12, 2018 | 55.46 | 55.57 | 54.71 | 54.94 | 152,736 | -0.46(-0.83%) |
Jun 11, 2018 | 54.99 | 55.57 | 54.98 | 55.40 | 142,524 | +0.28(+0.50%) |
Jun 08, 2018 | 54.97 | 55.64 | 54.94 | 55.12 | 193,142 | +0.13(+0.24%) |
Jun 07, 2018 | 55.00 | 55.58 | 54.78 | 54.99 | 663,636 | +0.02(+0.03%) |
Jun 06, 2018 | 55.19 | 54.97 | 231,926 | +0.10(+0.19%) | ||
Jun 05, 2018 | 54.58 | 54.91 | 54.20 | 54.87 | 173,348 | +0.33(+0.61%) |
Jun 04, 2018 | 55.32 | 55.53 | 54.39 | 54.54 | 292,962 | -0.42(-0.77%) |
Jun 01, 2018 | 55.33 | 55.70 | 54.74 | 54.97 | 288,900 | +0.09(+0.17%) |
May 31, 2018 | 55.75 | 55.87 | 54.73 | 54.87 | 225,105 | -0.88(-1.57%) |
May 30, 2018 | 55.33 | 55.89 | 55.08 | 55.75 | 229,922 | +0.78(+1.41%) |
May 29, 2018 | 54.53 | 55.23 | 53.51 | 54.97 | 309,491 | -0.02(-0.03%) |
May 25, 2018 | 54.99 | 54.99 | 54.99 | 0 | -0.44(-0.80%) | |
May 24, 2018 | 55.61 | 56.04 | 55.37 | 55.44 | 364,348 | -0.30(-0.55%) |
May 23, 2018 | 55.94 | 56.10 | 55.39 | 55.74 | 414,409 | -0.37(-0.66%) |
May 22, 2018 | 57.58 | 57.99 | 56.10 | 56.11 | 426,176 | -1.26(-2.20%) |
May 21, 2018 | 56.38 | 57.39 | 56.26 | 57.37 | 149,800 | +1.37(+2.45%) |
May 18, 2018 | 56.02 | 56.61 | 55.91 | 56.00 | 275,878 | +0.05(+0.08%) |
May 17, 2018 | 55.40 | 56.01 | 55.34 | 55.95 | 345,947 | +0.45(+0.81%) |
May 16, 2018 | 54.97 | 55.96 | 54.90 | 55.50 | 311,360 | +0.95(+1.74%) |
May 15, 2018 | 53.75 | 54.83 | 53.63 | 54.55 | 202,114 | +0.50(+0.92%) |
May 14, 2018 | 54.34 | 54.87 | 53.76 | 54.06 | 304,580 | -0.17(-0.31%) |
May 11, 2018 | 53.97 | 54.77 | 53.89 | 54.22 | 224,561 | +0.34(+0.63%) |
May 10, 2018 | 53.30 | 53.99 | 53.29 | 53.88 | 234,524 | +0.28(+0.52%) |
May 09, 2018 | 53.01 | 54.00 | 52.69 | 53.60 | 300,905 | +0.82(+1.55%) |
May 08, 2018 | 51.96 | 52.86 | 51.96 | 52.78 | 283,413 | +0.61(+1.16%) |
May 07, 2018 | 51.59 | 52.64 | 51.53 | 52.18 | 415,631 | +0.88(+1.71%) |
May 04, 2018 | 48.68 | 51.93 | 48.35 | 51.30 | 507,038 | +2.72(+5.59%) |
May 03, 2018 | 49.28 | 49.39 | 48.28 | 48.58 | 250,650 | -0.84(-1.70%) |
May 02, 2018 | 49.16 | 50.67 | 49.15 | 49.42 | 610,762 | +0.28(+0.56%) |
May 01, 2018 | 50.82 | 50.82 | 48.31 | 49.15 | 378,964 | -2.00(-3.91%) |
Apr 30, 2018 | 50.74 | 52.28 | 50.74 | 51.15 | 456,461 | +0.35(+0.69%) |
Apr 27, 2018 | 56.74 | 56.74 | 50.57 | 50.80 | 410,729 | -5.42(-9.63%) |
Apr 26, 2018 | 56.40 | 56.41 | 55.49 | 56.21 | 89,574 | -0.16(-0.28%) |
Apr 25, 2018 | 56.32 | 57.79 | 55.73 | 56.37 | 149,645 | +0.00(+0.00%) |
Apr 24, 2018 | 56.98 | 57.56 | 55.64 | 56.37 | 284,195 | -0.25(-0.44%) |
Apr 23, 2018 | 57.31 | 57.63 | 56.54 | 56.62 | 126,244 | -0.62(-1.08%) |
Apr 20, 2018 | 57.36 | 57.80 | 56.89 | 57.23 | 122,577 | -0.33(-0.58%) |
Apr 19, 2018 | 58.22 | 58.75 | 57.47 | 57.56 | 190,434 | -0.63(-1.08%) |
Apr 18, 2018 | 57.12 | 58.33 | 57.06 | 58.19 | 194,219 | +1.47(+2.60%) |
Apr 17, 2018 | 56.79 | 57.25 | 56.51 | 56.72 | 281,673 | +0.40(+0.70%) |
Apr 16, 2018 | 55.72 | 56.54 | 55.62 | 56.32 | 238,834 | +0.75(+1.34%) |
Apr 13, 2018 | 55.72 | 55.88 | 55.21 | 55.58 | 317,832 | -0.13(-0.23%) |
Apr 12, 2018 | 55.72 | 56.08 | 55.46 | 55.70 | 224,806 | +0.21(+0.38%) |
Apr 11, 2018 | 55.68 | 56.00 | 55.39 | 55.49 | 192,266 | -0.59(-1.05%) |
Apr 10, 2018 | 55.88 | 56.40 | 55.23 | 56.08 | 162,624 | +1.03(+1.87%) |
Apr 09, 2018 | 55.60 | 56.51 | 54.98 | 55.05 | 133,064 | -0.10(-0.18%) |
Apr 06, 2018 | 55.95 | 56.58 | 54.70 | 55.15 | 278,170 | -1.41(-2.49%) |
Apr 05, 2018 | 56.18 | 56.66 | 55.72 | 56.56 | 150,036 | +0.76(+1.35%) |
Apr 04, 2018 | 54.12 | 56.01 | 54.12 | 55.81 | 159,272 | +0.73(+1.32%) |
Apr 03, 2018 | 54.45 | 55.36 | 54.28 | 55.08 | 296,168 | +0.94(+1.74%) |