Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.71 | 54.79 | 55.20 | 2,480,495 | +0.09(+0.16%) | |
Jun 28, 2018 | 54.98 | 55.24 | 54.11 | 55.11 | 2,280,434 | +0.41(+0.75%) |
Jun 27, 2018 | 55.12 | 55.56 | 54.63 | 54.70 | 2,536,547 | -0.15(-0.27%) |
Jun 26, 2018 | 55.09 | 55.24 | 54.38 | 54.84 | 2,457,640 | -0.37(-0.68%) |
Jun 25, 2018 | 55.60 | 55.93 | 54.60 | 55.22 | 3,313,972 | -0.45(-0.81%) |
Jun 22, 2018 | 55.75 | 55.90 | 55.34 | 55.67 | 6,028,938 | +0.29(+0.53%) |
Jun 21, 2018 | 56.82 | 57.11 | 55.22 | 55.37 | 3,706,515 | -1.77(-3.09%) |
Jun 20, 2018 | 55.96 | 57.44 | 55.96 | 57.14 | 4,148,625 | +1.71(+3.08%) |
Jun 19, 2018 | 54.70 | 55.71 | 54.54 | 55.43 | 3,544,915 | +0.15(+0.27%) |
Jun 18, 2018 | 54.98 | 55.91 | 54.92 | 55.29 | 4,097,348 | +0.20(+0.36%) |
Jun 15, 2018 | 55.33 | 54.12 | 55.09 | 4,767,390 | +0.97(+1.80%) | |
Jun 14, 2018 | 53.60 | 54.33 | 53.59 | 54.12 | 3,003,418 | +0.84(+1.58%) |
Jun 13, 2018 | 53.12 | 54.01 | 52.58 | 53.27 | 7,094,764 | +1.85(+3.59%) |
Jun 12, 2018 | 51.27 | 51.50 | 51.01 | 51.43 | 2,020,717 | +0.38(+0.75%) |
Jun 11, 2018 | 50.14 | 51.40 | 50.12 | 51.04 | 4,641,023 | +0.84(+1.68%) |
Jun 08, 2018 | 50.07 | 50.49 | 50.01 | 50.20 | 2,021,833 | +0.12(+0.24%) |
Jun 07, 2018 | 49.83 | 50.66 | 49.63 | 50.08 | 4,540,487 | +0.54(+1.09%) |
Jun 06, 2018 | 49.70 | 49.54 | 4,465,998 | +0.40(+0.82%) | ||
Jun 05, 2018 | 49.21 | 49.34 | 48.80 | 49.14 | 2,293,269 | +0.12(+0.24%) |
Jun 04, 2018 | 49.01 | 49.09 | 48.87 | 49.02 | 2,498,596 | +0.13(+0.26%) |
Jun 01, 2018 | 49.41 | 49.46 | 48.79 | 48.90 | 2,154,833 | -0.38(-0.77%) |
May 31, 2018 | 49.89 | 49.99 | 48.78 | 49.28 | 5,326,955 | -0.84(-1.68%) |
May 30, 2018 | 49.56 | 50.39 | 49.21 | 50.12 | 3,678,290 | +0.94(+1.91%) |
May 29, 2018 | 49.58 | 49.87 | 48.97 | 49.18 | 3,093,635 | -0.68(-1.37%) |
May 25, 2018 | 49.87 | 49.87 | 49.87 | 0 | +0.36(+0.73%) | |
May 24, 2018 | 49.62 | 49.79 | 49.16 | 49.50 | 2,571,160 | +0.09(+0.18%) |
May 23, 2018 | 50.08 | 50.31 | 49.28 | 49.41 | 3,800,673 | -0.99(-1.96%) |
May 22, 2018 | 50.90 | 51.15 | 50.37 | 50.40 | 2,024,274 | -0.47(-0.92%) |
May 21, 2018 | 51.22 | 51.44 | 50.71 | 50.87 | 3,642,748 | +0.24(+0.48%) |
May 18, 2018 | 50.50 | 51.51 | 50.24 | 50.63 | 5,473,646 | +0.14(+0.27%) |
May 17, 2018 | 51.95 | 52.73 | 48.87 | 50.49 | 12,253,138 | -2.17(-4.12%) |
May 16, 2018 | 53.34 | 53.45 | 52.25 | 52.66 | 4,089,443 | -0.58(-1.08%) |
May 15, 2018 | 53.19 | 54.30 | 52.80 | 53.24 | 6,257,934 | +0.75(+1.44%) |
May 14, 2018 | 51.95 | 54.27 | 51.43 | 52.49 | 9,498,590 | +1.11(+2.15%) |
May 11, 2018 | 51.21 | 51.45 | 50.81 | 51.38 | 2,544,674 | +0.20(+0.38%) |
May 10, 2018 | 50.56 | 51.25 | 50.24 | 51.19 | 1,803,985 | +0.86(+1.71%) |
May 09, 2018 | 50.18 | 50.79 | 49.88 | 50.32 | 1,692,469 | +0.17(+0.33%) |
May 08, 2018 | 51.28 | 51.59 | 49.78 | 50.16 | 2,917,573 | -1.13(-2.19%) |
May 07, 2018 | 51.82 | 51.87 | 50.42 | 51.28 | 4,889,291 | -0.73(-1.41%) |
May 04, 2018 | 48.92 | 52.12 | 48.31 | 52.02 | 8,966,898 | +4.33(+9.09%) |
May 03, 2018 | 47.87 | 48.06 | 46.51 | 47.68 | 4,043,355 | -0.24(-0.51%) |
May 02, 2018 | 48.45 | 48.97 | 47.80 | 47.93 | 2,483,417 | -0.61(-1.25%) |
May 01, 2018 | 48.07 | 48.56 | 47.48 | 48.53 | 2,312,232 | +0.40(+0.83%) |
Apr 30, 2018 | 49.09 | 49.09 | 48.08 | 48.13 | 2,332,084 | -0.75(-1.54%) |
Apr 27, 2018 | 49.10 | 49.19 | 48.40 | 48.89 | 4,150,666 | -0.06(-0.12%) |
Apr 26, 2018 | 49.28 | 49.50 | 48.79 | 48.95 | 1,785,316 | -0.38(-0.77%) |
Apr 25, 2018 | 48.86 | 49.72 | 48.61 | 49.33 | 2,428,567 | +0.46(+0.94%) |
Apr 24, 2018 | 48.87 | 49.49 | 48.51 | 48.87 | 2,532,587 | +0.23(+0.48%) |
Apr 23, 2018 | 48.29 | 48.95 | 48.15 | 48.63 | 2,358,870 | +0.37(+0.77%) |
Apr 20, 2018 | 49.89 | 49.91 | 47.98 | 48.26 | 4,612,586 | -1.58(-3.18%) |
Apr 19, 2018 | 50.15 | 50.86 | 49.83 | 49.85 | 2,501,152 | -0.22(-0.43%) |
Apr 18, 2018 | 50.20 | 50.73 | 50.04 | 50.06 | 1,309,667 | +0.03(+0.06%) |
Apr 17, 2018 | 49.96 | 50.48 | 49.44 | 50.03 | 2,271,310 | +0.23(+0.47%) |
Apr 16, 2018 | 49.24 | 50.05 | 48.80 | 49.80 | 3,251,440 | +0.81(+1.66%) |
Apr 13, 2018 | 49.09 | 50.24 | 48.69 | 48.98 | 3,016,815 | +0.01(+0.02%) |
Apr 12, 2018 | 50.04 | 50.13 | 48.57 | 48.97 | 6,666,982 | -0.93(-1.86%) |
Apr 11, 2018 | 50.62 | 51.21 | 49.14 | 49.90 | 6,917,570 | -1.09(-2.13%) |
Apr 10, 2018 | 51.94 | 52.06 | 50.95 | 50.99 | 4,073,833 | -0.71(-1.38%) |
Apr 09, 2018 | 51.83 | 52.12 | 51.46 | 51.70 | 2,713,089 | +0.01(+0.02%) |
Apr 06, 2018 | 51.50 | 52.15 | 51.02 | 51.69 | 3,314,958 | -0.04(-0.08%) |
Apr 05, 2018 | 52.54 | 52.70 | 51.39 | 51.73 | 6,539,473 | -0.89(-1.69%) |
Apr 04, 2018 | 50.79 | 52.72 | 50.47 | 52.62 | 6,653,267 | +0.91(+1.76%) |
Apr 03, 2018 | 50.57 | 51.86 | 49.98 | 51.71 | 5,545,634 | +2.10(+4.24%) |