Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.14 | 51.52 | 50.76 | 50.76 | 1,927,811 | +0.28(+0.55%) |
Jun 28, 2018 | 50.55 | 50.78 | 50.42 | 50.48 | 1,365,541 | -0.34(-0.66%) |
Jun 27, 2018 | 51.50 | 51.66 | 50.66 | 50.82 | 2,750,551 | +0.28(+0.55%) |
Jun 26, 2018 | 50.54 | 50.63 | 50.13 | 50.54 | 1,786,522 | +0.04(+0.08%) |
Jun 25, 2018 | 51.12 | 51.13 | 50.42 | 50.50 | 3,557,110 | -0.49(-0.95%) |
Jun 22, 2018 | 50.83 | 51.44 | 50.71 | 50.99 | 3,406,452 | +1.84(+3.73%) |
Jun 21, 2018 | 49.43 | 49.49 | 49.06 | 49.15 | 4,069,911 | -0.57(-1.15%) |
Jun 20, 2018 | 50.27 | 50.28 | 49.58 | 49.72 | 2,621,976 | -0.41(-0.82%) |
Jun 19, 2018 | 50.42 | 49.90 | 50.13 | 4,317,094 | -0.80(-1.56%) | |
Jun 18, 2018 | 50.50 | 50.95 | 50.45 | 50.93 | 1,496,283 | +0.14(+0.28%) |
Jun 15, 2018 | 51.30 | 50.76 | 50.78 | 3,209,260 | -0.51(-1.00%) | |
Jun 14, 2018 | 51.51 | 51.73 | 51.26 | 51.30 | 1,662,214 | -0.15(-0.29%) |
Jun 13, 2018 | 51.28 | 51.54 | 51.04 | 51.45 | 2,168,357 | +0.41(+0.80%) |
Jun 12, 2018 | 51.89 | 51.89 | 50.88 | 51.04 | 1,845,850 | -1.25(-2.39%) |
Jun 11, 2018 | 52.04 | 52.39 | 51.88 | 52.28 | 6,805,088 | +0.54(+1.04%) |
Jun 08, 2018 | 52.10 | 52.13 | 51.54 | 51.75 | 1,424,273 | -0.06(-0.11%) |
Jun 07, 2018 | 52.17 | 52.38 | 51.81 | 51.81 | 4,322,230 | +0.69(+1.36%) |
Jun 06, 2018 | 51.26 | 50.73 | 51.11 | 2,104,954 | +0.48(+0.95%) | |
Jun 05, 2018 | 50.67 | 50.82 | 50.43 | 50.63 | 1,309,632 | -0.16(-0.31%) |
Jun 04, 2018 | 51.32 | 51.39 | 50.57 | 50.79 | 1,997,831 | +0.01(+0.02%) |
Jun 01, 2018 | 51.07 | 51.11 | 50.63 | 50.78 | 1,472,692 | +0.54(+1.07%) |
May 31, 2018 | 50.24 | 50.47 | 49.86 | 50.24 | 1,777,982 | +0.05(+0.10%) |
May 30, 2018 | 49.87 | 50.29 | 49.29 | 50.19 | 2,188,027 | +1.71(+3.52%) |
May 29, 2018 | 48.41 | 49.27 | 48.36 | 48.49 | 6,400,623 | -0.61(-1.25%) |
May 25, 2018 | 49.10 | 49.10 | 49.10 | 0 | -1.47(-2.90%) | |
May 24, 2018 | 50.49 | 50.70 | 50.21 | 50.57 | 3,820,435 | -0.29(-0.57%) |
May 23, 2018 | 50.97 | 51.02 | 50.53 | 50.86 | 6,172,883 | -1.39(-2.66%) |
May 22, 2018 | 52.66 | 52.94 | 52.16 | 52.25 | 2,579,797 | -0.73(-1.38%) |
May 21, 2018 | 53.14 | 53.23 | 52.96 | 52.98 | 2,463,290 | -0.08(-0.16%) |
May 18, 2018 | 53.41 | 53.51 | 53.04 | 53.06 | 1,151,172 | +0.05(+0.09%) |
May 17, 2018 | 52.94 | 53.35 | 52.87 | 53.01 | 1,105,245 | +0.65(+1.23%) |
May 16, 2018 | 52.47 | 52.69 | 52.20 | 52.37 | 2,087,492 | -0.55(-1.03%) |
May 15, 2018 | 52.82 | 53.03 | 52.56 | 52.91 | 1,673,637 | -0.31(-0.58%) |
May 14, 2018 | 53.12 | 53.33 | 53.02 | 53.22 | 1,040,277 | +0.37(+0.71%) |
May 11, 2018 | 52.46 | 52.85 | 52.41 | 52.85 | 1,252,775 | +0.66(+1.27%) |
May 10, 2018 | 51.74 | 52.19 | 51.70 | 52.18 | 1,464,665 | +0.38(+0.74%) |
May 09, 2018 | 51.44 | 51.94 | 51.42 | 51.80 | 1,688,027 | +0.71(+1.39%) |
May 08, 2018 | 51.31 | 51.35 | 50.72 | 51.09 | 2,285,573 | -0.27(-0.53%) |
May 07, 2018 | 51.69 | 52.19 | 51.31 | 51.36 | 1,168,771 | -0.41(-0.80%) |
May 04, 2018 | 51.31 | 51.88 | 51.26 | 51.78 | 1,065,019 | +0.12(+0.22%) |
May 03, 2018 | 51.34 | 51.71 | 51.12 | 51.66 | 825,640 | +0.37(+0.73%) |
May 02, 2018 | 51.70 | 51.70 | 51.21 | 51.29 | 1,036,087 | -0.16(-0.31%) |
May 01, 2018 | 51.78 | 51.78 | 51.20 | 51.45 | 953,202 | -0.42(-0.81%) |
Apr 30, 2018 | 51.81 | 52.47 | 51.75 | 51.87 | 1,775,681 | -0.28(-0.54%) |
Apr 27, 2018 | 51.97 | 52.28 | 51.76 | 52.15 | 1,586,561 | -0.07(-0.14%) |
Apr 26, 2018 | 52.36 | 52.41 | 51.99 | 52.22 | 1,339,852 | +0.75(+1.46%) |
Apr 25, 2018 | 51.66 | 51.69 | 51.32 | 51.47 | 1,758,661 | -0.55(-1.05%) |
Apr 24, 2018 | 52.19 | 52.51 | 51.90 | 52.02 | 3,931,065 | +0.36(+0.71%) |
Apr 23, 2018 | 51.69 | 51.77 | 51.45 | 51.65 | 2,188,227 | +0.12(+0.24%) |
Apr 20, 2018 | 51.29 | 51.54 | 50.90 | 51.53 | 1,336,123 | +0.14(+0.27%) |
Apr 19, 2018 | 51.27 | 51.59 | 51.24 | 51.39 | 1,506,008 | +0.33(+0.65%) |
Apr 18, 2018 | 50.80 | 51.28 | 50.75 | 51.06 | 1,534,845 | +0.83(+1.65%) |
Apr 17, 2018 | 50.12 | 50.29 | 50.00 | 50.23 | 1,037,266 | +0.40(+0.80%) |
Apr 16, 2018 | 49.96 | 50.07 | 49.76 | 49.83 | 1,160,814 | +0.12(+0.23%) |
Apr 13, 2018 | 49.62 | 49.77 | 49.44 | 49.71 | 2,536,268 | -0.24(-0.48%) |
Apr 12, 2018 | 49.99 | 50.10 | 49.73 | 49.95 | 1,851,392 | -0.10(-0.20%) |
Apr 11, 2018 | 50.29 | 50.38 | 49.84 | 50.05 | 1,834,544 | -0.07(-0.13%) |
Apr 10, 2018 | 49.65 | 50.12 | 49.62 | 50.12 | 2,791,457 | +0.93(+1.89%) |
Apr 09, 2018 | 49.52 | 49.60 | 49.12 | 49.19 | 1,252,946 | -0.02(-0.05%) |
Apr 06, 2018 | 49.45 | 49.66 | 48.94 | 49.22 | 2,229,520 | -0.24(-0.49%) |
Apr 05, 2018 | 48.79 | 49.54 | 48.77 | 49.46 | 2,284,619 | +0.81(+1.67%) |
Apr 04, 2018 | 47.80 | 48.67 | 47.77 | 48.65 | 2,002,857 | +0.51(+1.07%) |
Apr 03, 2018 | 47.78 | 48.13 | 47.42 | 48.13 | 4,372,981 | +1.07(+2.27%) |