Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.28 | 57.67 | 58.02 | 178,168 | +0.06(+0.11%) | |
Jun 28, 2018 | 58.10 | 58.48 | 57.90 | 57.96 | 211,570 | -0.05(-0.09%) |
Jun 27, 2018 | 57.67 | 58.09 | 57.61 | 58.01 | 278,172 | +0.34(+0.59%) |
Jun 26, 2018 | 57.84 | 58.07 | 57.58 | 57.67 | 357,594 | -0.22(-0.38%) |
Jun 25, 2018 | 57.04 | 57.99 | 57.04 | 57.89 | 259,270 | +0.88(+1.54%) |
Jun 22, 2018 | 56.71 | 57.16 | 56.71 | 57.01 | 105,632 | +0.32(+0.56%) |
Jun 21, 2018 | 56.50 | 56.89 | 56.47 | 56.69 | 96,818 | +0.23(+0.40%) |
Jun 20, 2018 | 56.45 | 56.61 | 56.27 | 56.47 | 110,617 | +0.02(+0.03%) |
Jun 19, 2018 | 55.93 | 56.57 | 55.93 | 56.45 | 120,466 | +0.57(+1.01%) |
Jun 18, 2018 | 55.71 | 55.95 | 55.58 | 55.88 | 97,845 | +0.23(+0.41%) |
Jun 15, 2018 | 55.67 | 55.24 | 55.65 | 266,775 | +0.41(+0.75%) | |
Jun 14, 2018 | 54.74 | 55.38 | 54.74 | 55.24 | 238,144 | +0.64(+1.16%) |
Jun 13, 2018 | 54.77 | 55.12 | 54.46 | 54.61 | 349,736 | -0.15(-0.27%) |
Jun 12, 2018 | 54.13 | 54.81 | 54.13 | 54.76 | 282,990 | +0.67(+1.23%) |
Jun 11, 2018 | 54.44 | 54.54 | 54.02 | 54.09 | 350,053 | -0.24(-0.44%) |
Jun 08, 2018 | 54.42 | 54.45 | 54.17 | 54.33 | 166,632 | -0.03(-0.06%) |
Jun 07, 2018 | 54.25 | 54.78 | 53.99 | 54.36 | 236,507 | +0.28(+0.52%) |
Jun 06, 2018 | 54.02 | 54.08 | 118,761 | -1.13(-2.06%) | ||
Jun 05, 2018 | 55.64 | 55.72 | 55.09 | 55.21 | 96,487 | -0.39(-0.69%) |
Jun 04, 2018 | 56.07 | 56.43 | 55.55 | 55.60 | 78,334 | -0.38(-0.67%) |
Jun 01, 2018 | 56.76 | 56.76 | 55.81 | 55.97 | 64,651 | -0.84(-1.48%) |
May 31, 2018 | 56.84 | 57.17 | 56.45 | 56.82 | 65,041 | +0.00(+0.01%) |
May 30, 2018 | 56.13 | 56.92 | 56.13 | 56.81 | 105,553 | +0.48(+0.85%) |
May 29, 2018 | 56.26 | 56.62 | 55.92 | 56.33 | 111,065 | +0.07(+0.13%) |
May 25, 2018 | 56.26 | 56.26 | 56.26 | 0 | +0.23(+0.41%) | |
May 24, 2018 | 55.62 | 56.06 | 55.51 | 56.03 | 112,110 | +0.41(+0.73%) |
May 23, 2018 | 55.21 | 55.63 | 55.13 | 55.62 | 128,122 | +0.54(+0.98%) |
May 22, 2018 | 54.87 | 55.34 | 54.87 | 55.08 | 86,508 | +0.22(+0.41%) |
May 21, 2018 | 54.70 | 54.98 | 54.44 | 54.86 | 137,443 | +0.29(+0.54%) |
May 18, 2018 | 54.70 | 54.89 | 54.26 | 54.56 | 135,590 | +0.00(+0.00%) |
May 17, 2018 | 55.02 | 55.02 | 54.51 | 54.56 | 121,482 | -0.46(-0.83%) |
May 16, 2018 | 55.45 | 55.49 | 54.83 | 55.02 | 100,780 | -0.43(-0.77%) |
May 15, 2018 | 55.62 | 55.62 | 55.23 | 55.44 | 115,929 | -0.43(-0.77%) |
May 14, 2018 | 56.17 | 56.24 | 55.65 | 55.87 | 101,200 | -0.22(-0.40%) |
May 11, 2018 | 56.02 | 56.22 | 55.87 | 56.10 | 48,817 | +0.13(+0.23%) |
May 10, 2018 | 55.60 | 55.99 | 55.48 | 55.97 | 134,529 | +0.72(+1.30%) |
May 09, 2018 | 55.69 | 55.69 | 55.04 | 55.25 | 75,627 | -0.36(-0.65%) |
May 08, 2018 | 56.74 | 56.74 | 55.54 | 55.61 | 99,168 | -1.33(-2.33%) |
May 07, 2018 | 57.27 | 57.30 | 56.89 | 56.94 | 44,154 | -0.33(-0.57%) |
May 04, 2018 | 57.07 | 57.45 | 57.07 | 57.27 | 53,617 | +0.32(+0.57%) |
May 03, 2018 | 56.92 | 57.14 | 56.30 | 56.94 | 96,411 | +0.00(+0.01%) |
May 02, 2018 | 56.99 | 57.16 | 56.75 | 56.94 | 41,988 | -0.04(-0.07%) |
May 01, 2018 | 57.08 | 57.18 | 56.92 | 56.98 | 57,217 | -0.16(-0.28%) |
Apr 30, 2018 | 57.37 | 57.49 | 57.14 | 57.14 | 49,157 | -0.17(-0.29%) |
Apr 27, 2018 | 56.71 | 57.49 | 56.63 | 57.31 | 227,902 | +0.56(+0.99%) |
Apr 26, 2018 | 56.20 | 56.80 | 56.13 | 56.75 | 103,530 | +0.60(+1.06%) |
Apr 25, 2018 | 55.98 | 56.36 | 55.85 | 56.15 | 79,249 | +0.01(+0.02%) |
Apr 24, 2018 | 55.82 | 56.47 | 55.76 | 56.14 | 139,602 | +0.36(+0.65%) |
Apr 23, 2018 | 55.69 | 56.01 | 55.56 | 55.77 | 65,493 | +0.13(+0.24%) |
Apr 20, 2018 | 56.08 | 56.20 | 55.50 | 55.64 | 49,947 | -0.43(-0.77%) |
Apr 19, 2018 | 56.02 | 56.17 | 55.71 | 56.08 | 87,402 | -0.05(-0.09%) |
Apr 18, 2018 | 56.44 | 56.87 | 56.12 | 56.12 | 84,045 | -0.24(-0.43%) |
Apr 17, 2018 | 55.93 | 56.58 | 55.77 | 56.36 | 107,705 | +0.55(+0.98%) |
Apr 16, 2018 | 55.20 | 55.86 | 54.97 | 55.82 | 372,182 | +0.72(+1.31%) |
Apr 13, 2018 | 54.77 | 55.29 | 54.77 | 55.09 | 88,032 | +0.43(+0.79%) |
Apr 12, 2018 | 55.34 | 55.45 | 54.58 | 54.66 | 118,316 | -0.69(-1.25%) |
Apr 11, 2018 | 55.37 | 55.58 | 55.17 | 55.36 | 71,646 | -0.06(-0.11%) |
Apr 10, 2018 | 55.85 | 55.85 | 55.33 | 55.42 | 150,421 | -0.36(-0.65%) |
Apr 09, 2018 | 55.79 | 56.17 | 55.65 | 55.78 | 78,108 | +0.10(+0.18%) |
Apr 06, 2018 | 56.07 | 56.29 | 55.60 | 55.68 | 90,792 | -0.45(-0.80%) |
Apr 05, 2018 | 55.66 | 56.18 | 55.09 | 56.13 | 111,224 | +0.46(+0.83%) |
Apr 04, 2018 | 55.47 | 55.81 | 55.17 | 55.67 | 112,779 | +0.10(+0.18%) |
Apr 03, 2018 | 55.33 | 55.80 | 55.18 | 55.57 | 125,869 | +0.26(+0.47%) |