Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.43 | 52.77 | 52.43 | 52.52 | 2,529 | -0.09(-0.18%) |
Jun 28, 2018 | 52.50 | 52.61 | 52.34 | 52.61 | 8,559 | +0.09(+0.18%) |
Jun 27, 2018 | 52.93 | 52.93 | 52.41 | 52.52 | 2,495 | -0.48(-0.91%) |
Jun 26, 2018 | 52.88 | 53.03 | 52.62 | 53.00 | 3,126 | +0.41(+0.77%) |
Jun 25, 2018 | 53.16 | 53.16 | 52.55 | 52.59 | 5,390 | -0.96(-1.79%) |
Jun 22, 2018 | 53.73 | 53.73 | 53.55 | 53.55 | 1,591 | +0.24(+0.45%) |
Jun 21, 2018 | 53.47 | 53.47 | 53.10 | 53.31 | 6,528 | -0.07(-0.13%) |
Jun 20, 2018 | 53.46 | 53.55 | 53.38 | 53.38 | 2,936 | +0.00(+0.00%) |
Jun 19, 2018 | 53.40 | 53.40 | 53.27 | 53.38 | 2,248 | -0.77(-1.42%) |
Jun 18, 2018 | 54.13 | 54.15 | 53.98 | 54.15 | 4,005 | -0.22(-0.40%) |
Jun 15, 2018 | 54.85 | 54.36 | 54.37 | 1,693 | -0.48(-0.88%) | |
Jun 14, 2018 | 55.06 | 55.06 | 54.77 | 54.85 | 2,491 | -0.26(-0.47%) |
Jun 13, 2018 | 55.16 | 55.28 | 55.11 | 55.11 | 2,014 | -0.05(-0.09%) |
Jun 12, 2018 | 55.18 | 55.30 | 55.05 | 55.16 | 5,231 | -0.41(-0.73%) |
Jun 11, 2018 | 55.60 | 55.60 | 55.38 | 55.57 | 9,216 | +0.25(+0.45%) |
Jun 08, 2018 | 55.38 | 55.39 | 55.32 | 55.32 | 3,677 | -0.27(-0.49%) |
Jun 07, 2018 | 55.63 | 55.67 | 55.39 | 55.60 | 12,075 | +0.21(+0.37%) |
Jun 06, 2018 | 55.46 | 55.49 | 55.35 | 55.39 | 2,597 | +0.18(+0.32%) |
Jun 05, 2018 | 55.03 | 55.22 | 55.03 | 55.21 | 2,565 | +0.05(+0.08%) |
Jun 04, 2018 | 55.24 | 55.33 | 54.99 | 55.17 | 13,418 | +0.21(+0.38%) |
Jun 01, 2018 | 54.88 | 54.99 | 54.88 | 54.96 | 3,777 | +0.38(+0.69%) |
May 31, 2018 | 54.85 | 54.88 | 54.58 | 54.58 | 4,992 | -0.48(-0.86%) |
May 30, 2018 | 54.80 | 55.12 | 54.80 | 55.06 | 1,994 | +0.34(+0.62%) |
May 29, 2018 | 54.88 | 54.88 | 54.58 | 54.72 | 2,863 | -0.46(-0.83%) |
May 25, 2018 | 55.17 | 55.17 | 55.17 | 0 | -0.06(-0.12%) | |
May 24, 2018 | 55.38 | 55.39 | 55.15 | 55.24 | 2,380 | -0.40(-0.72%) |
May 23, 2018 | 55.56 | 55.64 | 55.45 | 55.64 | 2,245 | -0.11(-0.20%) |
May 22, 2018 | 55.94 | 56.03 | 55.75 | 55.75 | 3,908 | -0.23(-0.41%) |
May 21, 2018 | 55.82 | 56.00 | 55.82 | 55.98 | 3,253 | +0.21(+0.38%) |
May 18, 2018 | 55.81 | 55.93 | 55.77 | 55.77 | 6,904 | -0.19(-0.34%) |
May 17, 2018 | 55.88 | 56.13 | 55.85 | 55.96 | 4,041 | +0.10(+0.18%) |
May 16, 2018 | 55.64 | 56.01 | 55.64 | 55.86 | 3,862 | +0.50(+0.91%) |
May 15, 2018 | 55.50 | 55.66 | 55.35 | 55.36 | 2,597 | -0.62(-1.11%) |
May 14, 2018 | 55.80 | 56.08 | 55.80 | 55.98 | 4,060 | +0.53(+0.96%) |
May 11, 2018 | 55.72 | 55.72 | 55.41 | 55.45 | 11,025 | +0.42(+0.77%) |
May 10, 2018 | 55.11 | 55.38 | 55.03 | 55.03 | 15,392 | +0.18(+0.33%) |
May 09, 2018 | 54.74 | 54.92 | 54.73 | 54.85 | 63,562 | +0.05(+0.08%) |
May 08, 2018 | 55.09 | 55.10 | 54.73 | 54.80 | 34,258 | -0.20(-0.37%) |
May 07, 2018 | 55.08 | 55.10 | 55.00 | 55.00 | 1,807 | -0.05(-0.10%) |
May 04, 2018 | 54.60 | 55.06 | 54.60 | 55.06 | 4,055 | +0.30(+0.55%) |
May 03, 2018 | 54.70 | 54.85 | 54.39 | 54.75 | 3,831 | +0.12(+0.22%) |
May 02, 2018 | 54.86 | 54.86 | 54.63 | 54.63 | 2,501 | -0.24(-0.43%) |
May 01, 2018 | 54.54 | 54.88 | 54.32 | 54.87 | 7,665 | +0.16(+0.30%) |
Apr 30, 2018 | 55.07 | 55.07 | 54.71 | 54.71 | 2,633 | -0.16(-0.28%) |
Apr 27, 2018 | 54.91 | 55.01 | 54.86 | 54.86 | 2,687 | +0.01(+0.02%) |
Apr 26, 2018 | 54.75 | 54.85 | 54.75 | 54.85 | 1,506 | +0.48(+0.89%) |
Apr 25, 2018 | 54.63 | 54.74 | 54.34 | 54.37 | 11,673 | -0.31(-0.57%) |
Apr 24, 2018 | 55.09 | 55.09 | 54.68 | 54.68 | 2,087 | -0.15(-0.27%) |
Apr 23, 2018 | 55.05 | 55.10 | 54.69 | 54.83 | 3,356 | -0.04(-0.07%) |
Apr 20, 2018 | 55.03 | 55.08 | 54.85 | 54.86 | 3,183 | -0.32(-0.58%) |
Apr 19, 2018 | 55.28 | 55.31 | 54.99 | 55.18 | 3,275 | -0.35(-0.63%) |
Apr 18, 2018 | 55.53 | 55.54 | 55.33 | 55.54 | 4,661 | +0.36(+0.65%) |
Apr 17, 2018 | 55.05 | 55.18 | 55.00 | 55.18 | 7,959 | +0.20(+0.36%) |
Apr 16, 2018 | 55.10 | 55.10 | 54.98 | 54.98 | 1,108 | +0.30(+0.55%) |
Apr 13, 2018 | 54.96 | 54.99 | 54.68 | 54.68 | 2,265 | -0.18(-0.32%) |
Apr 12, 2018 | 54.79 | 54.97 | 54.79 | 54.86 | 2,006 | -0.14(-0.26%) |
Apr 11, 2018 | 55.08 | 55.11 | 55.00 | 55.00 | 2,684 | +0.02(+0.04%) |
Apr 10, 2018 | 55.16 | 55.23 | 54.97 | 54.98 | 6,543 | +0.46(+0.84%) |
Apr 09, 2018 | 54.83 | 54.98 | 54.53 | 54.53 | 1,687 | +0.45(+0.83%) |
Apr 06, 2018 | 54.67 | 54.71 | 54.08 | 54.08 | 3,391 | -0.80(-1.47%) |
Apr 05, 2018 | 54.85 | 55.00 | 54.65 | 54.88 | 6,349 | +0.23(+0.42%) |
Apr 04, 2018 | 53.83 | 54.65 | 53.83 | 54.65 | 6,046 | -0.05(-0.08%) |
Apr 03, 2018 | 54.60 | 54.73 | 54.40 | 54.70 | 4,253 | +0.43(+0.80%) |