Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.27 | 54.36 | 54.25 | 54.34 | 7,296 | +0.18(+0.33%) |
Jun 28, 2018 | 53.94 | 54.16 | 53.83 | 54.16 | 2,074 | +0.69(+1.29%) |
Jun 27, 2018 | 54.14 | 54.48 | 53.47 | 53.47 | 6,471 | -0.88(-1.61%) |
Jun 26, 2018 | 54.35 | 54.35 | 54.35 | 54.35 | 236 | +0.45(+0.83%) |
Jun 25, 2018 | 54.29 | 54.29 | 53.90 | 53.90 | 10,719 | -1.17(-2.13%) |
Jun 22, 2018 | 54.91 | 55.16 | 54.91 | 55.08 | 1,091 | +0.48(+0.88%) |
Jun 21, 2018 | 54.72 | 54.76 | 54.60 | 54.60 | 1,166 | -0.03(-0.06%) |
Jun 20, 2018 | 54.43 | 54.63 | 54.43 | 54.63 | 1,408 | +0.47(+0.88%) |
Jun 19, 2018 | 53.83 | 54.16 | 53.83 | 54.15 | 2,660 | -0.48(-0.89%) |
Jun 18, 2018 | 54.64 | 54.64 | 54.64 | 54.64 | 763 | +0.26(+0.48%) |
Jun 15, 2018 | 54.31 | 54.23 | 54.38 | 1,258 | +0.07(+0.13%) | |
Jun 14, 2018 | 54.72 | 54.72 | 54.31 | 54.31 | 1,050 | -0.31(-0.57%) |
Jun 13, 2018 | 55.04 | 55.16 | 54.62 | 54.62 | 3,295 | -0.62(-1.12%) |
Jun 12, 2018 | 55.25 | 55.25 | 55.24 | 55.24 | 421 | -0.12(-0.21%) |
Jun 11, 2018 | 55.29 | 55.36 | 55.28 | 55.36 | 1,413 | +0.31(+0.56%) |
Jun 08, 2018 | 55.05 | 55.05 | 55.05 | 55.05 | 250 | -0.09(-0.17%) |
Jun 07, 2018 | 55.34 | 55.45 | 55.14 | 55.14 | 1,479 | -0.36(-0.65%) |
Jun 06, 2018 | 55.50 | 55.50 | 55.50 | 55.50 | 520 | +0.63(+1.15%) |
Jun 05, 2018 | 54.95 | 54.97 | 54.87 | 54.87 | 2,286 | -0.12(-0.21%) |
Jun 04, 2018 | 55.00 | 55.00 | 54.99 | 54.99 | 981 | +0.24(+0.44%) |
Jun 01, 2018 | 54.74 | 54.74 | 54.74 | 54.74 | 592 | +0.19(+0.36%) |
May 31, 2018 | 54.56 | 54.56 | 54.55 | 54.55 | 1,000 | -0.23(-0.41%) |
May 30, 2018 | 54.35 | 54.80 | 54.21 | 54.78 | 5,750 | +1.37(+2.57%) |
May 29, 2018 | 53.84 | 53.84 | 53.40 | 53.40 | 1,958 | -0.78(-1.44%) |
May 25, 2018 | 54.18 | 54.18 | 54.18 | 0 | -0.19(-0.36%) | |
May 24, 2018 | 54.40 | 54.40 | 54.18 | 54.38 | 6,209 | -0.03(-0.06%) |
May 23, 2018 | 54.28 | 54.41 | 54.24 | 54.41 | 3,085 | -0.58(-1.05%) |
May 22, 2018 | 55.13 | 55.17 | 54.99 | 54.99 | 978 | -0.22(-0.40%) |
May 21, 2018 | 55.00 | 55.27 | 55.00 | 55.21 | 5,525 | +0.49(+0.90%) |
May 18, 2018 | 54.76 | 54.76 | 54.72 | 54.72 | 658 | -0.56(-1.02%) |
May 17, 2018 | 55.18 | 55.28 | 55.08 | 55.28 | 8,703 | +0.06(+0.10%) |
May 16, 2018 | 54.94 | 55.24 | 54.94 | 55.22 | 4,523 | +0.54(+0.99%) |
May 15, 2018 | 54.55 | 54.77 | 54.55 | 54.68 | 7,313 | -0.59(-1.07%) |
May 14, 2018 | 55.52 | 55.53 | 55.27 | 55.27 | 2,155 | -0.08(-0.14%) |
May 11, 2018 | 55.53 | 55.53 | 55.35 | 55.35 | 891 | +0.09(+0.16%) |
May 10, 2018 | 55.03 | 55.28 | 55.03 | 55.26 | 827 | +0.72(+1.33%) |
May 09, 2018 | 54.62 | 54.62 | 54.52 | 54.53 | 937 | +0.13(+0.23%) |
May 08, 2018 | 54.34 | 54.45 | 54.34 | 54.40 | 899 | -0.67(-1.22%) |
May 07, 2018 | 55.00 | 55.17 | 54.98 | 55.08 | 10,465 | -0.29(-0.52%) |
May 04, 2018 | 55.36 | 55.36 | 55.36 | 55.36 | 1,412 | +0.73(+1.34%) |
May 02, 2018 | 54.63 | 54.63 | 54.63 | 257 | +0.77(+1.42%) | |
May 01, 2018 | 53.86 | 53.86 | 53.84 | 53.86 | 792 | -0.46(-0.84%) |
Apr 30, 2018 | 54.29 | 54.32 | 54.29 | 54.32 | 435 | -0.04(-0.07%) |
Apr 27, 2018 | 54.22 | 54.36 | 54.22 | 54.36 | 594 | +0.21(+0.38%) |
Apr 26, 2018 | 54.05 | 54.15 | 53.97 | 54.15 | 3,821 | +0.65(+1.22%) |
Apr 25, 2018 | 53.65 | 53.65 | 53.19 | 53.50 | 5,685 | -0.33(-0.61%) |
Apr 24, 2018 | 54.20 | 54.20 | 53.82 | 53.82 | 2,833 | +0.01(+0.01%) |
Apr 23, 2018 | 53.82 | 53.82 | 53.82 | 53.82 | 305 | -0.14(-0.26%) |
Apr 20, 2018 | 54.19 | 54.19 | 53.96 | 53.96 | 434 | -0.61(-1.12%) |
Apr 19, 2018 | 54.96 | 54.96 | 54.57 | 54.57 | 558 | -0.64(-1.16%) |
Apr 18, 2018 | 55.02 | 55.24 | 55.02 | 55.21 | 903 | +0.29(+0.53%) |
Apr 17, 2018 | 54.75 | 54.92 | 54.70 | 54.92 | 1,466 | +0.25(+0.46%) |
Apr 16, 2018 | 54.71 | 54.72 | 54.56 | 54.67 | 2,910 | +0.18(+0.34%) |
Apr 13, 2018 | 54.67 | 54.67 | 54.48 | 54.48 | 3,956 | -0.11(-0.19%) |
Apr 12, 2018 | 54.49 | 54.59 | 54.41 | 54.59 | 1,341 | +0.30(+0.55%) |
Apr 11, 2018 | 54.21 | 54.48 | 54.21 | 54.29 | 1,666 | -0.33(-0.61%) |
Apr 10, 2018 | 54.56 | 54.70 | 54.50 | 54.62 | 4,432 | +0.81(+1.50%) |
Apr 09, 2018 | 53.81 | 53.81 | 53.81 | 53.81 | 360 | +0.23(+0.44%) |
Apr 06, 2018 | 53.80 | 53.80 | 53.50 | 53.58 | 1,349 | -0.19(-0.35%) |
Apr 05, 2018 | 53.84 | 53.84 | 53.65 | 53.77 | 1,895 | +0.36(+0.67%) |
Apr 04, 2018 | 53.03 | 53.41 | 53.03 | 53.41 | 2,462 | +0.07(+0.13%) |
Apr 03, 2018 | 53.36 | 53.57 | 53.18 | 53.34 | 1,480 | +0.14(+0.27%) |