Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.96 | 59.12 | 58.56 | 58.84 | 2,471,589 | -0.11(-0.18%) |
Jun 28, 2018 | 59.02 | 59.28 | 57.78 | 58.95 | 4,086,985 | +0.51(+0.88%) |
Jun 27, 2018 | 58.67 | 59.55 | 58.28 | 58.43 | 2,512,534 | -0.35(-0.60%) |
Jun 26, 2018 | 58.80 | 58.85 | 57.92 | 58.79 | 3,601,462 | -0.03(-0.05%) |
Jun 25, 2018 | 59.60 | 59.97 | 58.56 | 58.82 | 4,465,673 | -1.04(-1.74%) |
Jun 22, 2018 | 59.41 | 60.23 | 59.15 | 59.86 | 3,477,550 | +0.78(+1.32%) |
Jun 21, 2018 | 59.32 | 59.77 | 58.55 | 59.08 | 3,055,040 | -0.33(-0.56%) |
Jun 20, 2018 | 59.72 | 59.80 | 59.15 | 59.42 | 4,636,741 | -0.20(-0.33%) |
Jun 19, 2018 | 58.88 | 59.95 | 58.52 | 59.61 | 3,706,495 | +0.18(+0.30%) |
Jun 18, 2018 | 58.74 | 59.55 | 58.32 | 59.44 | 4,157,214 | +0.34(+0.58%) |
Jun 15, 2018 | 59.16 | 58.62 | 59.09 | 3,753,516 | +0.47(+0.81%) | |
Jun 14, 2018 | 57.91 | 58.78 | 57.70 | 58.62 | 3,129,129 | +0.84(+1.45%) |
Jun 13, 2018 | 58.10 | 58.19 | 57.49 | 57.78 | 6,277,813 | +0.58(+1.02%) |
Jun 12, 2018 | 57.02 | 57.34 | 56.88 | 57.20 | 1,998,899 | +0.10(+0.17%) |
Jun 11, 2018 | 56.72 | 57.29 | 56.53 | 57.10 | 2,548,413 | +0.19(+0.33%) |
Jun 08, 2018 | 56.45 | 57.08 | 56.11 | 56.92 | 2,530,128 | -0.02(-0.03%) |
Jun 07, 2018 | 56.62 | 57.31 | 56.62 | 56.94 | 3,909,352 | +0.22(+0.38%) |
Jun 06, 2018 | 56.75 | 56.03 | 56.72 | 2,897,938 | +0.43(+0.77%) | |
Jun 05, 2018 | 56.04 | 56.71 | 56.01 | 56.29 | 1,815,155 | +0.04(+0.07%) |
Jun 04, 2018 | 55.93 | 56.57 | 55.75 | 56.25 | 3,240,848 | +0.25(+0.44%) |
Jun 01, 2018 | 55.14 | 56.18 | 55.05 | 56.00 | 3,366,355 | +1.15(+2.10%) |
May 31, 2018 | 55.37 | 55.40 | 54.39 | 54.85 | 5,979,791 | -0.62(-1.12%) |
May 30, 2018 | 55.79 | 56.19 | 55.34 | 55.47 | 4,687,502 | -0.29(-0.51%) |
May 29, 2018 | 55.50 | 56.28 | 55.12 | 55.75 | 3,044,430 | +0.03(+0.05%) |
May 25, 2018 | 55.73 | 55.73 | 55.73 | 0 | -0.38(-0.68%) | |
May 24, 2018 | 56.29 | 56.49 | 55.99 | 56.11 | 2,588,502 | -0.04(-0.07%) |
May 23, 2018 | 56.07 | 56.40 | 55.60 | 56.15 | 2,813,602 | -0.16(-0.28%) |
May 22, 2018 | 56.48 | 56.72 | 56.04 | 56.31 | 2,795,091 | -0.01(-0.02%) |
May 21, 2018 | 56.32 | 56.44 | 55.70 | 56.32 | 2,040,378 | +0.26(+0.46%) |
May 18, 2018 | 55.88 | 56.62 | 55.65 | 56.06 | 4,088,224 | +0.25(+0.44%) |
May 17, 2018 | 55.66 | 55.90 | 55.54 | 55.81 | 2,516,728 | +0.15(+0.27%) |
May 16, 2018 | 56.01 | 56.03 | 55.40 | 55.67 | 2,949,529 | +0.16(+0.28%) |
May 15, 2018 | 55.20 | 56.16 | 55.14 | 55.51 | 2,964,675 | -0.09(-0.16%) |
May 14, 2018 | 55.53 | 55.79 | 55.26 | 55.60 | 3,830,343 | +0.07(+0.12%) |
May 11, 2018 | 56.18 | 56.46 | 55.38 | 55.53 | 2,817,321 | -0.45(-0.81%) |
May 10, 2018 | 55.31 | 56.41 | 55.31 | 55.98 | 5,613,312 | +0.52(+0.94%) |
May 09, 2018 | 55.05 | 55.57 | 54.72 | 55.46 | 5,137,662 | +0.73(+1.33%) |
May 08, 2018 | 55.83 | 56.07 | 54.58 | 54.73 | 4,516,835 | -0.95(-1.70%) |
May 07, 2018 | 56.44 | 57.11 | 55.17 | 55.68 | 6,298,204 | -0.71(-1.26%) |
May 04, 2018 | 55.02 | 56.86 | 54.98 | 56.38 | 6,327,334 | +1.32(+2.40%) |
May 03, 2018 | 55.77 | 56.21 | 54.25 | 55.07 | 10,907,398 | -1.03(-1.84%) |
May 02, 2018 | 58.90 | 59.28 | 54.70 | 56.10 | 15,162,348 | -2.42(-4.14%) |
May 01, 2018 | 59.84 | 60.25 | 57.28 | 58.52 | 12,592,684 | -1.06(-1.78%) |
Apr 30, 2018 | 61.83 | 62.03 | 58.38 | 59.59 | 26,578,120 | -3.95(-6.22%) |
Apr 27, 2018 | 63.37 | 64.68 | 63.01 | 63.53 | 9,058,460 | +0.41(+0.66%) |
Apr 26, 2018 | 62.89 | 63.39 | 62.47 | 63.12 | 3,650,548 | +0.17(+0.27%) |
Apr 25, 2018 | 61.53 | 63.34 | 61.37 | 62.95 | 5,489,797 | +1.33(+2.16%) |
Apr 24, 2018 | 61.86 | 62.02 | 61.15 | 61.62 | 2,600,023 | +0.29(+0.47%) |
Apr 23, 2018 | 62.18 | 62.39 | 61.20 | 61.34 | 2,690,377 | -0.79(-1.27%) |
Apr 20, 2018 | 62.30 | 62.60 | 61.97 | 62.13 | 2,873,337 | -0.16(-0.25%) |
Apr 19, 2018 | 61.69 | 62.64 | 61.69 | 62.28 | 2,869,887 | +0.34(+0.56%) |
Apr 18, 2018 | 62.12 | 62.39 | 61.63 | 61.94 | 2,646,893 | -0.12(-0.19%) |
Apr 17, 2018 | 62.04 | 62.66 | 61.61 | 62.06 | 3,002,928 | +0.27(+0.43%) |
Apr 16, 2018 | 61.40 | 62.07 | 60.87 | 61.79 | 1,977,386 | +0.79(+1.29%) |
Apr 13, 2018 | 62.17 | 62.23 | 60.84 | 61.00 | 2,711,425 | -1.05(-1.70%) |
Apr 12, 2018 | 62.13 | 62.51 | 61.97 | 62.06 | 2,417,656 | +0.10(+0.16%) |
Apr 11, 2018 | 61.76 | 62.64 | 61.75 | 61.96 | 4,840,864 | -0.21(-0.33%) |
Apr 10, 2018 | 59.46 | 63.57 | 59.28 | 62.17 | 20,380,816 | +3.34(+5.67%) |
Apr 09, 2018 | 58.86 | 59.49 | 58.78 | 58.83 | 4,247,998 | +0.09(+0.15%) |
Apr 06, 2018 | 58.59 | 59.38 | 58.44 | 58.74 | 3,637,094 | -0.16(-0.27%) |
Apr 05, 2018 | 59.21 | 59.52 | 58.59 | 58.90 | 5,493,460 | +0.06(+0.10%) |
Apr 04, 2018 | 58.15 | 59.17 | 58.01 | 58.84 | 5,627,596 | +0.16(+0.27%) |
Apr 03, 2018 | 59.14 | 59.26 | 58.38 | 58.68 | 3,217,949 | -0.03(-0.05%) |