Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.59 | 56.95 | 55.40 | 56.14 | 8,844,793 | +0.98(+1.77%) |
Jun 28, 2018 | 55.88 | 56.03 | 54.78 | 55.16 | 4,908,637 | -0.27(-0.48%) |
Jun 27, 2018 | 55.02 | 56.05 | 54.90 | 55.43 | 9,456,189 | +1.13(+2.08%) |
Jun 26, 2018 | 53.55 | 54.54 | 53.36 | 54.30 | 6,147,083 | +0.97(+1.81%) |
Jun 25, 2018 | 54.66 | 54.94 | 52.71 | 53.33 | 6,540,944 | -1.32(-2.42%) |
Jun 22, 2018 | 54.40 | 55.16 | 54.23 | 54.65 | 13,734,694 | +2.15(+4.10%) |
Jun 21, 2018 | 53.91 | 53.99 | 52.24 | 52.50 | 9,226,369 | -1.90(-3.50%) |
Jun 20, 2018 | 54.15 | 54.53 | 53.86 | 54.40 | 7,841,988 | +0.98(+1.83%) |
Jun 19, 2018 | 52.99 | 54.05 | 52.76 | 53.43 | 6,463,061 | -0.27(-0.51%) |
Jun 18, 2018 | 52.87 | 54.64 | 52.73 | 53.70 | 9,524,436 | +1.00(+1.90%) |
Jun 15, 2018 | 54.94 | 52.58 | 52.70 | 19,821,128 | -2.23(-4.07%) | |
Jun 14, 2018 | 56.44 | 56.46 | 54.70 | 54.94 | 7,062,284 | -1.20(-2.14%) |
Jun 13, 2018 | 55.92 | 56.39 | 55.37 | 56.14 | 8,360,018 | +0.15(+0.27%) |
Jun 12, 2018 | 56.50 | 56.70 | 55.74 | 55.98 | 10,329,320 | -0.85(-1.50%) |
Jun 11, 2018 | 56.41 | 57.24 | 56.06 | 56.84 | 7,735,082 | +0.85(+1.53%) |
Jun 08, 2018 | 56.43 | 56.74 | 55.58 | 55.98 | 8,254,673 | -0.04(-0.07%) |
Jun 07, 2018 | 55.23 | 56.19 | 55.04 | 56.02 | 9,540,816 | +1.29(+2.36%) |
Jun 06, 2018 | 54.28 | 54.73 | 7,952,139 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.61 | 55.28 | 54.44 | 54.48 | 7,853,949 | -0.27(-0.50%) |
Jun 04, 2018 | 55.60 | 55.96 | 54.51 | 54.75 | 6,943,909 | -0.31(-0.57%) |
Jun 01, 2018 | 54.64 | 55.62 | 54.30 | 55.07 | 8,825,287 | +0.73(+1.34%) |
May 31, 2018 | 54.49 | 55.11 | 53.98 | 54.34 | 10,552,289 | -0.53(-0.97%) |
May 30, 2018 | 53.49 | 55.43 | 53.36 | 54.87 | 12,740,745 | +1.89(+3.56%) |
May 29, 2018 | 52.25 | 53.07 | 51.88 | 52.98 | 7,825,584 | +0.19(+0.37%) |
May 25, 2018 | 52.79 | 52.79 | 52.79 | 0 | -2.40(-4.35%) | |
May 24, 2018 | 54.83 | 55.49 | 54.35 | 55.19 | 7,943,166 | -0.54(-0.97%) |
May 23, 2018 | 56.14 | 56.34 | 55.06 | 55.73 | 7,946,325 | -0.81(-1.44%) |
May 22, 2018 | 57.07 | 57.82 | 56.40 | 56.55 | 7,539,554 | -0.43(-0.75%) |
May 21, 2018 | 56.44 | 57.07 | 56.10 | 56.98 | 6,746,523 | +0.89(+1.60%) |
May 18, 2018 | 56.85 | 57.12 | 56.07 | 56.08 | 6,318,245 | -0.89(-1.57%) |
May 17, 2018 | 56.61 | 57.25 | 56.52 | 56.98 | 6,935,819 | +0.65(+1.16%) |
May 16, 2018 | 56.44 | 56.60 | 55.72 | 56.32 | 5,411,314 | -0.19(-0.34%) |
May 15, 2018 | 56.08 | 56.92 | 55.83 | 56.52 | 7,394,675 | +0.40(+0.72%) |
May 14, 2018 | 56.04 | 56.61 | 55.92 | 56.11 | 10,919,904 | +0.12(+0.22%) |
May 11, 2018 | 55.73 | 56.36 | 55.53 | 55.99 | 7,914,996 | +0.31(+0.56%) |
May 10, 2018 | 55.78 | 55.98 | 55.13 | 55.68 | 8,109,611 | +0.51(+0.93%) |
May 09, 2018 | 55.10 | 56.33 | 55.01 | 55.17 | 11,544,705 | +0.77(+1.42%) |
May 08, 2018 | 53.64 | 54.40 | 52.56 | 54.40 | 11,126,813 | +0.78(+1.45%) |
May 07, 2018 | 54.02 | 55.12 | 53.55 | 53.62 | 11,362,231 | -0.07(-0.13%) |
May 04, 2018 | 53.00 | 53.88 | 52.68 | 53.69 | 7,847,973 | +0.70(+1.32%) |
May 03, 2018 | 52.12 | 53.13 | 51.65 | 52.99 | 8,827,500 | +0.43(+0.83%) |
May 02, 2018 | 52.34 | 53.00 | 52.31 | 52.56 | 8,480,420 | -0.21(-0.40%) |
May 01, 2018 | 52.24 | 52.82 | 51.84 | 52.77 | 9,257,193 | +0.17(+0.32%) |
Apr 30, 2018 | 52.10 | 53.12 | 52.00 | 52.60 | 7,946,507 | +0.44(+0.85%) |
Apr 27, 2018 | 53.35 | 53.61 | 52.16 | 52.16 | 7,968,301 | -1.62(-3.02%) |
Apr 26, 2018 | 52.80 | 53.91 | 52.28 | 53.78 | 13,168,262 | +1.53(+2.94%) |
Apr 25, 2018 | 52.16 | 52.65 | 51.33 | 52.25 | 12,288,308 | -0.20(-0.38%) |
Apr 24, 2018 | 53.00 | 53.50 | 52.08 | 52.45 | 10,873,327 | -0.14(-0.26%) |
Apr 23, 2018 | 52.66 | 52.70 | 51.77 | 52.58 | 11,468,689 | -0.25(-0.47%) |
Apr 20, 2018 | 52.88 | 53.09 | 52.47 | 52.83 | 8,727,393 | -0.42(-0.78%) |
Apr 19, 2018 | 52.91 | 53.48 | 52.64 | 53.25 | 10,418,361 | -0.09(-0.17%) |
Apr 18, 2018 | 53.80 | 54.04 | 53.31 | 53.34 | 13,717,221 | -0.07(-0.14%) |
Apr 17, 2018 | 52.94 | 53.73 | 52.57 | 53.41 | 10,351,510 | +0.63(+1.19%) |
Apr 16, 2018 | 52.17 | 52.99 | 51.70 | 52.78 | 10,624,315 | +0.67(+1.28%) |
Apr 13, 2018 | 51.35 | 52.20 | 51.19 | 52.12 | 12,045,484 | +1.33(+2.63%) |
Apr 12, 2018 | 50.82 | 51.30 | 50.46 | 50.78 | 12,871,315 | +0.01(+0.02%) |
Apr 11, 2018 | 50.03 | 50.81 | 49.47 | 50.78 | 12,470,404 | +0.71(+1.43%) |
Apr 10, 2018 | 49.34 | 50.59 | 49.29 | 50.06 | 13,894,270 | +1.38(+2.84%) |
Apr 09, 2018 | 48.07 | 49.11 | 47.79 | 48.68 | 13,485,844 | +1.09(+2.29%) |
Apr 06, 2018 | 48.35 | 48.70 | 47.01 | 47.59 | 11,005,215 | -0.96(-1.98%) |
Apr 05, 2018 | 48.05 | 49.12 | 47.97 | 48.55 | 8,492,178 | +0.72(+1.51%) |
Apr 04, 2018 | 47.23 | 47.97 | 46.94 | 47.83 | 10,179,187 | -0.38(-0.78%) |
Apr 03, 2018 | 47.01 | 48.25 | 46.46 | 48.21 | 10,282,672 | +1.56(+3.34%) |