Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 54.43 | 54.82 | 54.43 | 54.72 | 431,270 | +0.43(+0.80%) |
Jun 28, 2018 | 54.03 | 54.42 | 53.98 | 54.29 | 372,570 | +0.38(+0.71%) |
Jun 27, 2018 | 54.25 | 54.59 | 53.86 | 53.91 | 410,175 | -0.33(-0.61%) |
Jun 26, 2018 | 54.33 | 54.75 | 54.16 | 54.24 | 425,674 | -0.08(-0.16%) |
Jun 25, 2018 | 54.91 | 54.91 | 54.16 | 54.33 | 357,454 | -0.75(-1.36%) |
Jun 22, 2018 | 54.96 | 55.22 | 54.84 | 55.08 | 324,790 | +0.33(+0.60%) |
Jun 21, 2018 | 54.61 | 54.91 | 54.61 | 54.75 | 347,101 | +0.12(+0.22%) |
Jun 20, 2018 | 54.72 | 55.01 | 54.60 | 54.63 | 321,909 | +0.08(+0.14%) |
Jun 19, 2018 | 54.73 | 54.86 | 54.37 | 54.55 | 426,075 | -0.34(-0.62%) |
Jun 18, 2018 | 54.44 | 55.03 | 54.43 | 54.89 | 289,984 | +0.12(+0.22%) |
Jun 15, 2018 | 54.91 | 55.05 | 54.77 | 598,639 | -0.28(-0.51%) | |
Jun 14, 2018 | 55.62 | 55.67 | 54.95 | 55.05 | 476,031 | -0.43(-0.78%) |
Jun 13, 2018 | 55.48 | 55.67 | 55.30 | 55.49 | 335,048 | +0.18(+0.33%) |
Jun 12, 2018 | 55.52 | 55.57 | 55.15 | 55.30 | 369,390 | -0.13(-0.24%) |
Jun 11, 2018 | 55.77 | 55.81 | 55.36 | 55.44 | 376,968 | -0.47(-0.85%) |
Jun 08, 2018 | 55.75 | 55.95 | 55.52 | 55.91 | 296,819 | +0.28(+0.51%) |
Jun 07, 2018 | 55.57 | 55.82 | 55.44 | 55.63 | 359,824 | +0.22(+0.40%) |
Jun 06, 2018 | 55.66 | 55.32 | 55.41 | 397,481 | +0.38(+0.69%) | |
Jun 05, 2018 | 55.12 | 55.12 | 54.64 | 55.03 | 435,716 | -0.18(-0.32%) |
Jun 04, 2018 | 55.05 | 55.37 | 54.91 | 55.20 | 431,263 | +0.42(+0.76%) |
Jun 01, 2018 | 54.93 | 55.03 | 54.53 | 54.79 | 417,932 | -0.04(-0.06%) |
May 31, 2018 | 55.08 | 55.14 | 54.46 | 54.82 | 1,017,902 | -0.06(-0.10%) |
May 30, 2018 | 54.59 | 54.89 | 54.11 | 54.88 | 509,796 | +0.66(+1.21%) |
May 29, 2018 | 54.85 | 55.03 | 54.05 | 54.22 | 683,663 | -1.18(-2.12%) |
May 25, 2018 | 55.39 | 55.39 | 55.39 | 0 | -0.35(-0.62%) | |
May 24, 2018 | 56.05 | 56.05 | 55.39 | 55.74 | 408,707 | -0.40(-0.72%) |
May 23, 2018 | 55.83 | 56.26 | 55.47 | 56.15 | 519,340 | -0.16(-0.28%) |
May 22, 2018 | 56.00 | 56.68 | 56.00 | 56.30 | 668,244 | +0.52(+0.94%) |
May 21, 2018 | 55.86 | 55.95 | 55.71 | 55.78 | 142,441 | +0.23(+0.42%) |
May 18, 2018 | 55.97 | 55.97 | 55.40 | 55.54 | 246,997 | -0.64(-1.15%) |
May 17, 2018 | 55.98 | 56.21 | 55.84 | 56.19 | 303,863 | +0.10(+0.18%) |
May 16, 2018 | 55.64 | 56.12 | 55.64 | 56.09 | 243,357 | +0.42(+0.75%) |
May 15, 2018 | 55.36 | 55.82 | 55.29 | 55.67 | 510,607 | -0.25(-0.44%) |
May 14, 2018 | 55.93 | 56.22 | 55.86 | 55.92 | 353,366 | +0.13(+0.24%) |
May 11, 2018 | 55.76 | 55.88 | 55.61 | 55.78 | 302,683 | +0.07(+0.13%) |
May 10, 2018 | 55.59 | 55.86 | 55.36 | 55.71 | 418,921 | +0.59(+1.07%) |
May 09, 2018 | 54.67 | 55.25 | 54.47 | 55.13 | 439,190 | +0.68(+1.25%) |
May 08, 2018 | 54.06 | 54.45 | 53.94 | 54.45 | 479,568 | +0.31(+0.58%) |
May 07, 2018 | 54.04 | 54.34 | 53.96 | 54.13 | 258,199 | +0.12(+0.22%) |
May 04, 2018 | 53.35 | 54.18 | 53.21 | 54.01 | 302,757 | +0.37(+0.69%) |
May 03, 2018 | 53.79 | 53.95 | 53.33 | 53.65 | 512,730 | -0.16(-0.30%) |
May 02, 2018 | 53.82 | 54.09 | 53.69 | 53.81 | 374,064 | -0.01(-0.01%) |
May 01, 2018 | 53.66 | 53.93 | 53.31 | 53.82 | 416,761 | +0.04(+0.07%) |
Apr 30, 2018 | 53.77 | 54.16 | 53.77 | 53.78 | 565,116 | +0.13(+0.25%) |
Apr 27, 2018 | 53.25 | 53.75 | 53.25 | 53.65 | 529,968 | +0.45(+0.84%) |
Apr 26, 2018 | 52.92 | 53.43 | 52.92 | 53.20 | 1,307,451 | +0.28(+0.53%) |
Apr 25, 2018 | 52.64 | 53.02 | 52.39 | 52.92 | 584,589 | +0.15(+0.29%) |
Apr 24, 2018 | 52.57 | 53.02 | 52.56 | 52.76 | 628,854 | +0.36(+0.68%) |
Apr 23, 2018 | 52.36 | 52.55 | 52.29 | 52.41 | 491,506 | -0.03(-0.07%) |
Apr 20, 2018 | 52.55 | 52.75 | 52.39 | 52.44 | 988,684 | -0.05(-0.09%) |
Apr 19, 2018 | 52.76 | 52.81 | 52.35 | 52.49 | 432,793 | -0.13(-0.24%) |
Apr 18, 2018 | 52.86 | 53.04 | 52.62 | 52.62 | 355,013 | -0.22(-0.41%) |
Apr 17, 2018 | 53.18 | 53.18 | 52.79 | 52.83 | 476,947 | -0.13(-0.25%) |
Apr 16, 2018 | 53.00 | 53.01 | 52.65 | 52.97 | 395,616 | +0.29(+0.56%) |
Apr 13, 2018 | 53.13 | 53.19 | 52.56 | 52.67 | 494,608 | -0.16(-0.30%) |
Apr 12, 2018 | 52.81 | 52.97 | 52.59 | 52.83 | 477,274 | +0.01(+0.03%) |
Apr 11, 2018 | 53.32 | 53.32 | 52.79 | 52.82 | 551,827 | -0.62(-1.15%) |
Apr 10, 2018 | 53.88 | 53.90 | 53.39 | 53.44 | 515,190 | +0.15(+0.29%) |
Apr 09, 2018 | 53.04 | 53.60 | 52.69 | 53.28 | 573,102 | +0.48(+0.90%) |
Apr 06, 2018 | 52.84 | 53.30 | 52.53 | 52.81 | 703,822 | -0.47(-0.88%) |
Apr 05, 2018 | 52.85 | 53.33 | 52.65 | 53.27 | 619,383 | +0.71(+1.34%) |
Apr 04, 2018 | 52.11 | 52.69 | 51.63 | 52.57 | 740,188 | +0.01(+0.01%) |
Apr 03, 2018 | 52.74 | 52.88 | 52.14 | 52.56 | 678,380 | +0.20(+0.37%) |