Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.65 | 52.90 | 52.91 | 1,145,884 | -0.07(-0.13%) | |
Jun 28, 2018 | 52.50 | 53.13 | 52.43 | 52.97 | 501,014 | +0.49(+0.94%) |
Jun 27, 2018 | 53.10 | 53.35 | 52.48 | 52.48 | 936,869 | -0.61(-1.15%) |
Jun 26, 2018 | 53.19 | 53.29 | 52.85 | 53.09 | 407,886 | -0.05(-0.09%) |
Jun 25, 2018 | 53.52 | 53.55 | 52.82 | 53.14 | 1,564,323 | -0.60(-1.11%) |
Jun 22, 2018 | 54.11 | 54.14 | 53.70 | 53.74 | 205,189 | -0.07(-0.13%) |
Jun 21, 2018 | 53.94 | 54.03 | 53.55 | 53.80 | 549,059 | -0.13(-0.23%) |
Jun 20, 2018 | 54.17 | 54.17 | 53.90 | 53.93 | 279,370 | +0.04(+0.07%) |
Jun 19, 2018 | 53.55 | 53.97 | 53.28 | 53.89 | 338,543 | -0.12(-0.22%) |
Jun 18, 2018 | 53.69 | 54.03 | 53.57 | 54.02 | 225,725 | +0.00(+0.01%) |
Jun 15, 2018 | 54.16 | 53.56 | 54.01 | 424,335 | -0.04(-0.07%) | |
Jun 14, 2018 | 54.31 | 54.42 | 53.95 | 54.05 | 273,977 | -0.21(-0.38%) |
Jun 13, 2018 | 54.68 | 54.75 | 54.23 | 54.26 | 412,889 | -0.33(-0.61%) |
Jun 12, 2018 | 54.76 | 54.86 | 54.42 | 54.59 | 1,870,306 | -0.09(-0.16%) |
Jun 11, 2018 | 54.96 | 55.04 | 54.65 | 54.68 | 409,357 | -0.15(-0.27%) |
Jun 08, 2018 | 54.74 | 54.84 | 54.45 | 54.82 | 302,060 | +0.17(+0.31%) |
Jun 07, 2018 | 54.69 | 54.88 | 54.42 | 54.65 | 451,134 | +0.00(+0.01%) |
Jun 06, 2018 | 54.65 | 54.65 | 1,407,665 | +0.80(+1.49%) | ||
Jun 05, 2018 | 53.96 | 53.96 | 53.62 | 53.84 | 342,677 | -0.15(-0.27%) |
Jun 04, 2018 | 53.90 | 54.02 | 53.79 | 53.99 | 807,817 | +0.33(+0.62%) |
Jun 01, 2018 | 53.69 | 53.83 | 53.56 | 53.66 | 393,537 | +0.46(+0.86%) |
May 31, 2018 | 53.38 | 53.53 | 53.05 | 53.20 | 566,473 | -0.34(-0.64%) |
May 30, 2018 | 53.07 | 53.71 | 53.03 | 53.54 | 780,390 | +0.89(+1.68%) |
May 29, 2018 | 53.46 | 53.46 | 52.38 | 52.66 | 2,366,804 | -1.29(-2.40%) |
May 25, 2018 | 53.95 | 53.95 | 53.95 | 0 | -0.12(-0.22%) | |
May 24, 2018 | 54.21 | 54.29 | 53.62 | 54.07 | 1,916,346 | -0.30(-0.55%) |
May 23, 2018 | 54.22 | 54.37 | 53.97 | 54.37 | 677,707 | -0.11(-0.21%) |
May 22, 2018 | 54.30 | 54.73 | 54.30 | 54.48 | 272,279 | +0.24(+0.44%) |
May 21, 2018 | 54.05 | 54.33 | 54.05 | 54.24 | 270,852 | +0.42(+0.78%) |
May 18, 2018 | 54.04 | 54.29 | 53.77 | 53.82 | 502,737 | -0.32(-0.59%) |
May 17, 2018 | 54.11 | 54.26 | 53.91 | 54.14 | 258,617 | -0.09(-0.16%) |
May 16, 2018 | 54.15 | 54.38 | 54.05 | 54.23 | 736,995 | +0.03(+0.06%) |
May 15, 2018 | 54.19 | 54.39 | 54.01 | 54.19 | 668,680 | -0.21(-0.38%) |
May 14, 2018 | 54.62 | 54.71 | 54.29 | 54.40 | 265,588 | -0.13(-0.24%) |
May 11, 2018 | 54.64 | 54.80 | 54.45 | 54.53 | 1,009,671 | -0.01(-0.02%) |
May 10, 2018 | 54.19 | 54.66 | 54.14 | 54.54 | 425,102 | +0.39(+0.72%) |
May 09, 2018 | 53.79 | 54.25 | 53.57 | 54.15 | 753,326 | +0.62(+1.17%) |
May 08, 2018 | 53.29 | 53.78 | 53.25 | 53.53 | 470,891 | +0.23(+0.43%) |
May 07, 2018 | 53.02 | 53.46 | 52.97 | 53.30 | 328,203 | +0.32(+0.61%) |
May 04, 2018 | 52.09 | 53.19 | 51.98 | 52.97 | 389,596 | +0.65(+1.25%) |
May 03, 2018 | 52.45 | 52.54 | 51.68 | 52.32 | 867,112 | -0.31(-0.58%) |
May 02, 2018 | 52.99 | 53.14 | 52.57 | 52.63 | 422,450 | -0.41(-0.77%) |
May 01, 2018 | 52.82 | 53.07 | 52.51 | 53.04 | 284,145 | +0.15(+0.28%) |
Apr 30, 2018 | 53.37 | 53.62 | 52.89 | 52.89 | 414,611 | -0.37(-0.70%) |
Apr 27, 2018 | 52.95 | 53.38 | 52.95 | 53.26 | 324,476 | +0.16(+0.30%) |
Apr 26, 2018 | 52.91 | 53.37 | 52.81 | 53.10 | 389,398 | +0.28(+0.53%) |
Apr 25, 2018 | 52.86 | 53.03 | 52.39 | 52.82 | 643,451 | -0.08(-0.14%) |
Apr 24, 2018 | 53.29 | 53.66 | 52.58 | 52.90 | 1,114,610 | -0.28(-0.53%) |
Apr 23, 2018 | 53.33 | 53.37 | 52.99 | 53.18 | 668,366 | -0.03(-0.05%) |
Apr 20, 2018 | 53.37 | 53.49 | 53.00 | 53.21 | 647,572 | -0.05(-0.09%) |
Apr 19, 2018 | 52.95 | 53.33 | 52.81 | 53.26 | 429,628 | +0.39(+0.74%) |
Apr 18, 2018 | 53.12 | 53.28 | 52.83 | 52.87 | 279,183 | -0.13(-0.24%) |
Apr 17, 2018 | 53.26 | 53.36 | 52.91 | 52.99 | 1,501,574 | +0.14(+0.26%) |
Apr 16, 2018 | 52.77 | 53.14 | 52.77 | 52.86 | 441,283 | +0.25(+0.47%) |
Apr 13, 2018 | 53.69 | 53.69 | 52.36 | 52.61 | 2,908,463 | -0.54(-1.02%) |
Apr 12, 2018 | 52.86 | 53.43 | 52.83 | 53.15 | 1,025,449 | +0.61(+1.15%) |
Apr 11, 2018 | 52.58 | 52.94 | 52.46 | 52.55 | 512,165 | -0.45(-0.84%) |
Apr 10, 2018 | 53.10 | 53.29 | 52.65 | 52.99 | 1,325,925 | +0.64(+1.23%) |
Apr 09, 2018 | 52.44 | 53.26 | 52.30 | 52.35 | 415,063 | +0.15(+0.29%) |
Apr 06, 2018 | 52.82 | 53.17 | 51.84 | 52.19 | 1,689,281 | -1.16(-2.18%) |
Apr 05, 2018 | 53.47 | 53.63 | 53.00 | 53.36 | 1,217,446 | +0.32(+0.60%) |
Apr 04, 2018 | 51.71 | 53.13 | 51.71 | 53.04 | 717,397 | +0.54(+1.04%) |
Apr 03, 2018 | 52.09 | 52.60 | 51.83 | 52.50 | 821,988 | +0.62(+1.20%) |