Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.85 | 59.43 | 56.10 | 58.31 | 2,452,765 | +1.48(+2.61%) |
Jun 28, 2018 | 56.23 | 56.84 | 56.05 | 56.83 | 575,692 | +0.52(+0.92%) |
Jun 27, 2018 | 57.94 | 58.12 | 56.31 | 56.32 | 1,123,171 | -1.68(-2.90%) |
Jun 26, 2018 | 57.70 | 58.36 | 57.41 | 58.00 | 1,121,955 | +0.69(+1.20%) |
Jun 25, 2018 | 58.18 | 58.43 | 55.56 | 57.31 | 2,118,903 | -2.00(-3.37%) |
Jun 22, 2018 | 59.40 | 59.86 | 59.16 | 59.31 | 1,748,301 | -0.03(-0.05%) |
Jun 21, 2018 | 60.33 | 60.49 | 59.16 | 59.34 | 1,117,506 | -1.08(-1.78%) |
Jun 20, 2018 | 60.76 | 60.87 | 59.87 | 60.41 | 596,774 | -0.15(-0.25%) |
Jun 19, 2018 | 61.26 | 61.33 | 59.61 | 60.57 | 1,813,938 | -0.91(-1.49%) |
Jun 18, 2018 | 61.66 | 62.10 | 61.40 | 61.48 | 580,015 | -0.71(-1.15%) |
Jun 15, 2018 | 62.65 | 61.47 | 62.19 | 952,748 | +0.72(+1.18%) | |
Jun 14, 2018 | 61.37 | 61.76 | 60.88 | 61.47 | 854,308 | +0.31(+0.50%) |
Jun 13, 2018 | 62.25 | 62.43 | 61.08 | 61.16 | 809,804 | -0.73(-1.18%) |
Jun 12, 2018 | 62.13 | 62.34 | 61.53 | 61.90 | 1,049,253 | -0.15(-0.25%) |
Jun 11, 2018 | 62.40 | 62.50 | 61.72 | 62.05 | 712,074 | -0.07(-0.12%) |
Jun 08, 2018 | 61.26 | 62.15 | 61.12 | 62.12 | 846,898 | +0.65(+1.06%) |
Jun 07, 2018 | 62.19 | 62.54 | 61.42 | 61.47 | 1,012,959 | -0.71(-1.15%) |
Jun 06, 2018 | 62.52 | 62.19 | 969,397 | +1.27(+2.08%) | ||
Jun 05, 2018 | 60.14 | 61.59 | 59.82 | 60.92 | 1,507,714 | +0.76(+1.26%) |
Jun 04, 2018 | 59.35 | 60.65 | 58.72 | 60.16 | 1,554,729 | +1.38(+2.35%) |
Jun 01, 2018 | 57.77 | 58.86 | 57.55 | 58.78 | 918,485 | +1.26(+2.19%) |
May 31, 2018 | 58.37 | 58.37 | 57.15 | 57.52 | 630,190 | -0.82(-1.41%) |
May 30, 2018 | 57.08 | 58.48 | 56.82 | 58.34 | 1,666,666 | +1.69(+2.99%) |
May 29, 2018 | 56.42 | 57.35 | 56.20 | 56.65 | 1,211,000 | -0.15(-0.27%) |
May 25, 2018 | 56.80 | 56.80 | 56.80 | 0 | +0.37(+0.66%) | |
May 24, 2018 | 56.30 | 56.59 | 55.85 | 56.43 | 504,749 | +0.14(+0.26%) |
May 23, 2018 | 56.32 | 56.56 | 56.11 | 56.29 | 415,022 | -0.26(-0.46%) |
May 22, 2018 | 57.11 | 57.29 | 56.54 | 56.55 | 441,575 | -0.47(-0.82%) |
May 21, 2018 | 56.66 | 57.48 | 56.46 | 57.02 | 614,478 | +0.68(+1.20%) |
May 18, 2018 | 56.47 | 56.85 | 56.32 | 56.34 | 642,042 | -0.14(-0.24%) |
May 17, 2018 | 56.23 | 56.98 | 56.00 | 56.48 | 912,010 | +0.23(+0.42%) |
May 16, 2018 | 55.06 | 56.54 | 55.05 | 56.24 | 542,268 | +1.24(+2.26%) |
May 15, 2018 | 54.76 | 55.73 | 54.48 | 55.00 | 490,122 | +0.04(+0.07%) |
May 14, 2018 | 55.08 | 55.51 | 54.83 | 54.96 | 945,852 | -0.06(-0.11%) |
May 11, 2018 | 54.63 | 55.32 | 54.42 | 55.03 | 1,977,477 | +0.42(+0.78%) |
May 10, 2018 | 54.38 | 54.91 | 54.27 | 54.60 | 511,427 | +0.24(+0.45%) |
May 09, 2018 | 54.13 | 54.72 | 53.92 | 54.36 | 1,643,766 | +0.26(+0.48%) |
May 08, 2018 | 54.08 | 54.87 | 53.91 | 54.10 | 865,519 | +0.01(+0.02%) |
May 07, 2018 | 53.94 | 54.32 | 53.58 | 54.09 | 720,896 | +0.36(+0.67%) |
May 04, 2018 | 53.12 | 54.06 | 52.78 | 53.73 | 652,156 | +0.33(+0.62%) |
May 03, 2018 | 53.77 | 54.01 | 52.49 | 53.39 | 805,127 | -0.53(-0.99%) |
May 02, 2018 | 54.17 | 54.86 | 53.86 | 53.93 | 775,753 | -0.63(-1.16%) |
May 01, 2018 | 54.04 | 54.60 | 53.69 | 54.56 | 868,031 | +0.57(+1.05%) |
Apr 30, 2018 | 53.91 | 54.35 | 53.83 | 53.99 | 862,293 | +0.37(+0.69%) |
Apr 27, 2018 | 53.55 | 54.12 | 53.18 | 53.62 | 884,809 | +0.07(+0.13%) |
Apr 26, 2018 | 54.55 | 55.25 | 53.13 | 53.55 | 1,689,322 | +1.11(+2.11%) |
Apr 25, 2018 | 51.83 | 52.77 | 51.47 | 52.44 | 1,344,794 | +0.59(+1.13%) |
Apr 24, 2018 | 53.63 | 54.28 | 51.60 | 51.85 | 970,309 | -1.33(-2.51%) |
Apr 23, 2018 | 53.53 | 53.68 | 52.86 | 53.19 | 831,309 | -0.32(-0.61%) |
Apr 20, 2018 | 53.65 | 53.83 | 53.12 | 53.51 | 856,022 | -0.14(-0.25%) |
Apr 19, 2018 | 54.93 | 55.04 | 52.47 | 53.65 | 1,666,778 | -1.60(-2.89%) |
Apr 18, 2018 | 55.58 | 56.28 | 55.18 | 55.24 | 1,906,388 | -0.34(-0.62%) |
Apr 17, 2018 | 54.87 | 55.74 | 54.70 | 55.59 | 828,896 | +1.05(+1.92%) |
Apr 16, 2018 | 54.65 | 54.86 | 54.27 | 54.54 | 391,126 | +0.28(+0.52%) |
Apr 13, 2018 | 54.26 | 54.53 | 53.82 | 54.26 | 775,194 | +0.53(+0.99%) |
Apr 12, 2018 | 53.41 | 54.02 | 53.22 | 53.73 | 843,066 | +0.41(+0.78%) |
Apr 11, 2018 | 53.02 | 53.50 | 52.77 | 53.31 | 469,035 | -0.08(-0.15%) |
Apr 10, 2018 | 53.27 | 53.72 | 52.95 | 53.39 | 378,845 | +0.79(+1.51%) |
Apr 09, 2018 | 53.11 | 53.32 | 52.51 | 52.60 | 589,121 | -0.15(-0.29%) |
Apr 06, 2018 | 53.19 | 53.76 | 52.35 | 52.75 | 389,984 | -0.89(-1.66%) |
Apr 05, 2018 | 53.15 | 53.84 | 53.01 | 53.65 | 831,394 | +0.80(+1.52%) |
Apr 04, 2018 | 51.72 | 52.96 | 51.19 | 52.84 | 772,067 | +0.57(+1.09%) |
Apr 03, 2018 | 51.75 | 52.62 | 51.65 | 52.28 | 730,277 | +0.66(+1.27%) |