Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.41 | 54.45 | 54.01 | 54.02 | 5,495,315 | +1.82(+3.48%) |
Jun 28, 2018 | 51.92 | 52.28 | 51.70 | 52.20 | 2,375,032 | +0.40(+0.77%) |
Jun 27, 2018 | 52.38 | 52.61 | 51.80 | 51.80 | 2,569,424 | -0.86(-1.63%) |
Jun 26, 2018 | 52.67 | 52.83 | 52.50 | 52.66 | 2,353,771 | -0.28(-0.53%) |
Jun 25, 2018 | 53.20 | 53.33 | 52.78 | 52.94 | 2,059,065 | -0.74(-1.37%) |
Jun 22, 2018 | 53.66 | 53.97 | 53.50 | 53.68 | 2,439,751 | +0.77(+1.46%) |
Jun 21, 2018 | 53.47 | 53.49 | 52.83 | 52.90 | 1,539,682 | -0.18(-0.34%) |
Jun 20, 2018 | 53.38 | 53.38 | 52.98 | 53.08 | 2,013,843 | +0.47(+0.90%) |
Jun 19, 2018 | 52.36 | 52.84 | 52.35 | 52.61 | 4,207,417 | -0.37(-0.70%) |
Jun 18, 2018 | 53.12 | 53.13 | 52.77 | 52.98 | 3,055,480 | -1.22(-2.24%) |
Jun 15, 2018 | 54.59 | 54.13 | 54.20 | 2,995,552 | -0.14(-0.25%) | |
Jun 14, 2018 | 54.38 | 54.55 | 54.26 | 54.33 | 1,820,227 | +0.14(+0.25%) |
Jun 13, 2018 | 54.06 | 54.36 | 54.03 | 54.20 | 2,263,863 | -0.04(-0.07%) |
Jun 12, 2018 | 54.18 | 54.30 | 53.97 | 54.23 | 1,950,141 | +0.03(+0.05%) |
Jun 11, 2018 | 53.71 | 54.37 | 53.63 | 54.21 | 3,396,478 | +0.42(+0.78%) |
Jun 08, 2018 | 53.53 | 53.83 | 53.36 | 53.78 | 1,853,507 | -0.20(-0.37%) |
Jun 07, 2018 | 54.34 | 54.34 | 53.84 | 53.98 | 1,709,865 | +0.20(+0.37%) |
Jun 06, 2018 | 53.88 | 53.78 | 1,930,025 | +0.22(+0.41%) | ||
Jun 05, 2018 | 53.88 | 53.91 | 53.47 | 53.56 | 2,525,527 | -0.61(-1.14%) |
Jun 04, 2018 | 54.34 | 54.36 | 53.99 | 54.18 | 3,292,181 | +0.11(+0.21%) |
Jun 01, 2018 | 53.85 | 54.21 | 53.73 | 54.06 | 2,104,923 | +0.77(+1.45%) |
May 31, 2018 | 53.89 | 54.01 | 53.00 | 53.29 | 3,136,856 | -0.87(-1.60%) |
May 30, 2018 | 54.01 | 54.40 | 53.80 | 54.16 | 1,958,848 | +0.55(+1.03%) |
May 29, 2018 | 53.68 | 53.93 | 53.42 | 53.61 | 1,733,032 | -0.82(-1.50%) |
May 25, 2018 | 54.42 | 54.42 | 54.42 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 54.80 | 54.91 | 54.35 | 54.47 | 1,659,000 | -0.19(-0.34%) |
May 23, 2018 | 55.05 | 55.14 | 54.58 | 54.66 | 1,170,304 | -0.29(-0.53%) |
May 22, 2018 | 54.93 | 55.28 | 54.92 | 54.95 | 1,321,530 | +0.04(+0.07%) |
May 21, 2018 | 55.26 | 55.40 | 54.88 | 54.91 | 1,380,117 | -0.19(-0.35%) |
May 18, 2018 | 55.34 | 55.37 | 55.00 | 55.11 | 2,068,104 | -0.06(-0.12%) |
May 17, 2018 | 55.22 | 55.36 | 55.04 | 55.17 | 2,934,580 | -0.32(-0.58%) |
May 16, 2018 | 55.72 | 55.82 | 55.46 | 55.49 | 1,855,504 | +0.11(+0.19%) |
May 15, 2018 | 55.67 | 55.70 | 55.34 | 55.39 | 3,243,066 | -0.63(-1.12%) |
May 14, 2018 | 56.03 | 56.19 | 55.89 | 56.02 | 2,312,009 | +0.56(+1.01%) |
May 11, 2018 | 55.34 | 55.56 | 55.14 | 55.46 | 3,817,180 | +0.44(+0.79%) |
May 10, 2018 | 55.19 | 55.47 | 54.71 | 55.02 | 2,254,973 | -0.11(-0.19%) |
May 09, 2018 | 54.93 | 55.47 | 54.84 | 55.13 | 1,591,270 | -0.04(-0.06%) |
May 08, 2018 | 55.36 | 55.47 | 54.99 | 55.16 | 1,660,836 | +0.04(+0.06%) |
May 07, 2018 | 55.17 | 55.40 | 55.03 | 55.13 | 1,473,985 | +0.29(+0.52%) |
May 04, 2018 | 54.47 | 54.97 | 54.40 | 54.84 | 1,279,989 | +0.26(+0.48%) |
May 03, 2018 | 54.73 | 54.78 | 54.28 | 54.58 | 2,579,221 | +0.38(+0.70%) |
May 02, 2018 | 54.79 | 54.83 | 54.18 | 54.20 | 2,250,776 | -0.35(-0.64%) |
May 01, 2018 | 54.62 | 54.66 | 54.28 | 54.55 | 2,053,692 | -0.29(-0.53%) |
Apr 30, 2018 | 55.36 | 55.52 | 54.81 | 54.84 | 1,433,161 | -0.41(-0.75%) |
Apr 27, 2018 | 55.03 | 55.39 | 54.89 | 55.26 | 1,642,452 | +0.04(+0.08%) |
Apr 26, 2018 | 55.06 | 55.33 | 55.02 | 55.21 | 1,434,697 | +0.56(+1.03%) |
Apr 25, 2018 | 54.52 | 54.75 | 54.16 | 54.65 | 1,809,981 | -0.41(-0.74%) |
Apr 24, 2018 | 55.47 | 55.51 | 54.82 | 55.06 | 2,197,181 | -0.44(-0.79%) |
Apr 23, 2018 | 55.68 | 55.74 | 55.43 | 55.49 | 1,651,121 | -0.20(-0.36%) |
Apr 20, 2018 | 55.89 | 55.95 | 55.57 | 55.69 | 4,090,557 | -0.80(-1.42%) |
Apr 19, 2018 | 57.04 | 57.08 | 56.36 | 56.49 | 8,296,539 | -1.93(-3.30%) |
Apr 18, 2018 | 58.49 | 58.54 | 58.11 | 58.43 | 6,136,554 | -0.06(-0.10%) |
Apr 17, 2018 | 58.07 | 58.61 | 58.03 | 58.48 | 4,334,155 | +0.44(+0.75%) |
Apr 16, 2018 | 58.00 | 58.28 | 57.63 | 58.05 | 2,171,286 | +0.09(+0.16%) |
Apr 13, 2018 | 58.03 | 58.12 | 57.71 | 57.95 | 1,450,048 | -0.29(-0.49%) |
Apr 12, 2018 | 58.21 | 58.46 | 58.18 | 58.24 | 1,488,068 | +0.38(+0.66%) |
Apr 11, 2018 | 57.98 | 58.32 | 57.82 | 57.86 | 1,408,388 | -0.69(-1.17%) |
Apr 10, 2018 | 58.77 | 58.94 | 58.38 | 58.55 | 1,615,781 | +0.57(+0.99%) |
Apr 09, 2018 | 57.80 | 58.45 | 57.65 | 57.97 | 3,547,944 | +0.62(+1.08%) |
Apr 06, 2018 | 58.05 | 58.34 | 57.05 | 57.35 | 2,149,203 | -0.61(-1.06%) |
Apr 05, 2018 | 58.04 | 58.34 | 57.86 | 57.97 | 1,516,522 | +0.12(+0.21%) |
Apr 04, 2018 | 57.10 | 57.91 | 56.99 | 57.85 | 3,109,092 | +0.55(+0.96%) |
Apr 03, 2018 | 57.47 | 57.50 | 56.82 | 57.30 | 2,349,420 | +0.38(+0.67%) |