Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 49.56 | 48.73 | 49.01 | 1,753,003 | -0.26(-0.53%) | |
Jun 28, 2018 | 49.01 | 49.71 | 48.60 | 49.27 | 1,752,170 | +0.60(+1.23%) |
Jun 27, 2018 | 48.55 | 49.21 | 48.30 | 48.67 | 1,782,075 | -0.13(-0.27%) |
Jun 26, 2018 | 48.25 | 49.31 | 48.25 | 48.80 | 1,810,546 | +0.50(+1.04%) |
Jun 25, 2018 | 49.34 | 49.34 | 47.89 | 48.30 | 1,836,006 | -1.51(-3.03%) |
Jun 22, 2018 | 50.26 | 50.61 | 49.72 | 49.81 | 3,825,229 | -0.17(-0.34%) |
Jun 21, 2018 | 50.50 | 50.98 | 49.65 | 49.98 | 1,891,123 | -0.63(-1.24%) |
Jun 20, 2018 | 52.64 | 52.66 | 50.56 | 50.61 | 1,687,169 | -1.90(-3.62%) |
Jun 19, 2018 | 52.77 | 52.97 | 52.28 | 52.51 | 2,025,434 | -0.63(-1.19%) |
Jun 18, 2018 | 53.10 | 53.28 | 52.80 | 53.14 | 1,538,656 | -0.25(-0.47%) |
Jun 15, 2018 | 53.42 | 52.94 | 53.39 | 3,186,733 | +0.45(+0.85%) | |
Jun 14, 2018 | 52.25 | 52.96 | 52.03 | 52.94 | 1,337,606 | +0.73(+1.40%) |
Jun 13, 2018 | 52.72 | 52.97 | 51.97 | 52.21 | 1,613,406 | -0.56(-1.06%) |
Jun 12, 2018 | 51.56 | 52.85 | 51.40 | 52.77 | 1,437,781 | +0.63(+1.21%) |
Jun 11, 2018 | 52.87 | 52.96 | 51.74 | 52.14 | 2,126,616 | -0.83(-1.57%) |
Jun 08, 2018 | 51.36 | 53.08 | 51.25 | 52.97 | 2,234,659 | +1.73(+3.38%) |
Jun 07, 2018 | 52.35 | 52.43 | 51.03 | 51.24 | 2,191,393 | -1.23(-2.34%) |
Jun 06, 2018 | 51.94 | 52.47 | 3,246,488 | -3.40(-6.09%) | ||
Jun 05, 2018 | 56.15 | 56.61 | 55.47 | 55.87 | 1,950,039 | -0.14(-0.25%) |
Jun 04, 2018 | 56.09 | 56.33 | 55.68 | 56.01 | 1,294,625 | +0.42(+0.76%) |
Jun 01, 2018 | 56.68 | 57.02 | 55.36 | 55.59 | 1,734,015 | -0.97(-1.71%) |
May 31, 2018 | 57.44 | 57.71 | 56.42 | 56.56 | 2,063,101 | -1.20(-2.08%) |
May 30, 2018 | 56.71 | 57.92 | 56.47 | 57.76 | 1,459,041 | +1.05(+1.85%) |
May 29, 2018 | 56.69 | 56.94 | 56.41 | 56.71 | 1,443,849 | -0.08(-0.14%) |
May 25, 2018 | 56.79 | 56.79 | 56.79 | 0 | -1.76(-3.01%) | |
May 24, 2018 | 58.56 | 58.69 | 58.20 | 58.55 | 952,497 | +0.15(+0.26%) |
May 23, 2018 | 58.08 | 58.81 | 58.07 | 58.40 | 934,026 | -0.05(-0.09%) |
May 22, 2018 | 58.93 | 59.24 | 58.35 | 58.45 | 692,344 | -0.33(-0.56%) |
May 21, 2018 | 59.34 | 59.58 | 58.70 | 58.78 | 820,204 | -0.44(-0.74%) |
May 18, 2018 | 58.90 | 59.29 | 58.46 | 59.22 | 748,984 | +0.30(+0.51%) |
May 17, 2018 | 58.22 | 58.95 | 57.98 | 58.92 | 726,280 | +0.66(+1.13%) |
May 16, 2018 | 58.02 | 58.50 | 57.88 | 58.26 | 865,454 | +0.30(+0.52%) |
May 15, 2018 | 56.86 | 58.00 | 56.59 | 57.96 | 1,202,730 | +0.65(+1.13%) |
May 14, 2018 | 56.96 | 57.32 | 56.83 | 57.31 | 609,706 | +0.45(+0.79%) |
May 11, 2018 | 57.31 | 57.31 | 56.69 | 56.86 | 678,741 | -0.57(-0.99%) |
May 10, 2018 | 57.26 | 57.67 | 56.87 | 57.43 | 830,434 | +0.46(+0.81%) |
May 09, 2018 | 55.72 | 57.15 | 55.34 | 56.97 | 1,026,994 | +1.52(+2.74%) |
May 08, 2018 | 55.23 | 55.76 | 55.18 | 55.45 | 576,038 | -0.19(-0.34%) |
May 07, 2018 | 56.00 | 56.09 | 55.29 | 55.64 | 659,275 | -0.22(-0.39%) |
May 04, 2018 | 55.02 | 56.07 | 54.92 | 55.86 | 682,100 | +0.60(+1.09%) |
May 03, 2018 | 53.66 | 55.29 | 53.66 | 55.26 | 933,176 | +1.52(+2.83%) |
May 02, 2018 | 55.29 | 55.29 | 53.59 | 53.74 | 1,021,546 | -1.75(-3.15%) |
May 01, 2018 | 55.80 | 55.80 | 54.88 | 55.49 | 563,617 | -0.55(-0.98%) |
Apr 30, 2018 | 56.26 | 56.67 | 55.93 | 56.04 | 1,488,876 | +0.00(+0.00%) |
Apr 27, 2018 | 55.61 | 56.25 | 55.47 | 56.04 | 459,027 | +0.44(+0.79%) |
Apr 26, 2018 | 55.07 | 55.79 | 54.54 | 55.60 | 613,363 | +0.80(+1.46%) |
Apr 25, 2018 | 54.10 | 54.98 | 54.10 | 54.80 | 565,703 | +0.44(+0.81%) |
Apr 24, 2018 | 55.35 | 55.41 | 53.88 | 54.36 | 735,982 | -0.67(-1.22%) |
Apr 23, 2018 | 54.75 | 55.06 | 54.26 | 55.03 | 589,400 | +0.54(+0.99%) |
Apr 20, 2018 | 55.30 | 55.38 | 54.33 | 54.49 | 744,642 | -0.97(-1.75%) |
Apr 19, 2018 | 55.50 | 55.86 | 54.96 | 55.46 | 715,446 | +0.20(+0.36%) |
Apr 18, 2018 | 56.13 | 56.20 | 55.19 | 55.26 | 968,593 | -0.79(-1.41%) |
Apr 17, 2018 | 56.11 | 56.47 | 55.79 | 56.05 | 1,168,290 | +0.15(+0.27%) |
Apr 16, 2018 | 55.97 | 56.20 | 55.46 | 55.90 | 1,147,394 | +0.47(+0.85%) |
Apr 13, 2018 | 55.46 | 55.71 | 54.99 | 55.43 | 756,316 | +0.04(+0.07%) |
Apr 12, 2018 | 55.70 | 55.81 | 55.22 | 55.39 | 431,843 | -0.16(-0.29%) |
Apr 11, 2018 | 55.25 | 55.61 | 54.89 | 55.55 | 723,796 | +0.01(+0.02%) |
Apr 10, 2018 | 55.40 | 55.92 | 55.20 | 55.54 | 640,761 | +0.45(+0.82%) |
Apr 09, 2018 | 55.00 | 55.55 | 54.41 | 55.09 | 953,842 | +0.67(+1.23%) |
Apr 06, 2018 | 55.09 | 55.64 | 54.02 | 54.42 | 753,024 | -0.87(-1.57%) |
Apr 05, 2018 | 55.00 | 55.56 | 54.33 | 55.29 | 840,456 | +0.58(+1.06%) |
Apr 04, 2018 | 53.57 | 54.99 | 53.32 | 54.71 | 909,519 | +0.74(+1.37%) |
Apr 03, 2018 | 53.67 | 54.18 | 53.05 | 53.97 | 895,932 | +0.73(+1.37%) |