Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 47.83 | 48.07 | 46.75 | 46.80 | 7,455,682 | -0.56(-1.18%) |
Jun 28, 2018 | 47.53 | 47.67 | 46.80 | 47.35 | 7,855,837 | -0.17(-0.37%) |
Jun 27, 2018 | 48.74 | 49.16 | 47.53 | 47.53 | 7,391,428 | -1.07(-2.20%) |
Jun 26, 2018 | 48.94 | 49.16 | 48.54 | 48.60 | 5,483,348 | -0.31(-0.64%) |
Jun 25, 2018 | 49.91 | 49.94 | 48.29 | 48.91 | 6,763,111 | -1.36(-2.71%) |
Jun 22, 2018 | 51.09 | 51.14 | 50.23 | 50.28 | 8,292,014 | -0.38(-0.74%) |
Jun 21, 2018 | 50.65 | 50.90 | 49.98 | 50.65 | 4,707,584 | -0.21(-0.41%) |
Jun 20, 2018 | 50.80 | 51.42 | 50.72 | 50.86 | 4,088,056 | +0.25(+0.49%) |
Jun 19, 2018 | 50.11 | 50.83 | 49.92 | 50.61 | 5,330,983 | -0.19(-0.38%) |
Jun 18, 2018 | 50.78 | 51.01 | 50.39 | 50.81 | 5,516,350 | -0.56(-1.09%) |
Jun 15, 2018 | 51.83 | 50.71 | 51.37 | 9,136,983 | -0.48(-0.92%) | |
Jun 14, 2018 | 52.74 | 52.96 | 51.29 | 51.84 | 6,606,169 | -0.69(-1.31%) |
Jun 13, 2018 | 52.56 | 53.32 | 52.22 | 52.53 | 4,754,394 | +0.05(+0.09%) |
Jun 12, 2018 | 52.84 | 52.89 | 52.18 | 52.48 | 3,816,942 | -0.09(-0.17%) |
Jun 11, 2018 | 52.98 | 53.15 | 52.44 | 52.57 | 2,983,247 | -0.29(-0.55%) |
Jun 08, 2018 | 52.46 | 52.91 | 52.16 | 52.87 | 3,105,154 | +0.36(+0.68%) |
Jun 07, 2018 | 53.22 | 53.30 | 52.00 | 52.51 | 4,206,184 | -0.56(-1.05%) |
Jun 06, 2018 | 53.07 | 53.07 | 5,240,736 | +1.51(+2.93%) | ||
Jun 05, 2018 | 51.76 | 52.15 | 51.40 | 51.56 | 4,766,399 | -0.51(-0.99%) |
Jun 04, 2018 | 52.28 | 52.44 | 51.89 | 52.07 | 5,010,516 | +0.12(+0.23%) |
Jun 01, 2018 | 51.77 | 52.22 | 51.59 | 51.95 | 7,310,326 | +1.02(+2.00%) |
May 31, 2018 | 51.15 | 51.52 | 50.76 | 50.93 | 10,389,445 | -0.36(-0.70%) |
May 30, 2018 | 51.42 | 51.64 | 50.72 | 51.29 | 8,339,650 | +0.80(+1.58%) |
May 29, 2018 | 51.73 | 51.97 | 50.19 | 50.50 | 8,994,773 | -1.98(-3.77%) |
May 25, 2018 | 52.47 | 52.47 | 52.47 | 0 | -0.77(-1.44%) | |
May 24, 2018 | 53.65 | 53.71 | 52.56 | 53.24 | 7,949,074 | -0.72(-1.34%) |
May 23, 2018 | 54.16 | 54.35 | 53.36 | 53.97 | 5,488,789 | -0.60(-1.11%) |
May 22, 2018 | 54.64 | 54.99 | 54.47 | 54.57 | 7,415,049 | +0.14(+0.25%) |
May 21, 2018 | 54.52 | 55.15 | 54.34 | 54.43 | 7,508,903 | +0.27(+0.51%) |
May 18, 2018 | 54.30 | 54.47 | 53.92 | 54.16 | 3,616,696 | -0.16(-0.30%) |
May 17, 2018 | 54.03 | 54.74 | 53.77 | 54.32 | 6,582,902 | +0.40(+0.75%) |
May 16, 2018 | 53.83 | 54.28 | 53.73 | 53.92 | 8,088,050 | +0.05(+0.10%) |
May 15, 2018 | 53.79 | 54.17 | 53.53 | 53.87 | 7,031,659 | -0.10(-0.19%) |
May 14, 2018 | 54.57 | 54.72 | 53.51 | 53.97 | 6,683,218 | -0.49(-0.89%) |
May 11, 2018 | 54.22 | 54.89 | 53.94 | 54.45 | 7,046,438 | +0.42(+0.78%) |
May 10, 2018 | 53.54 | 54.24 | 53.19 | 54.03 | 6,568,653 | +0.34(+0.63%) |
May 09, 2018 | 52.79 | 53.77 | 52.53 | 53.69 | 6,693,443 | +1.31(+2.50%) |
May 08, 2018 | 52.01 | 52.67 | 51.92 | 52.38 | 7,699,879 | +0.30(+0.58%) |
May 07, 2018 | 51.52 | 52.29 | 51.30 | 52.08 | 6,867,556 | +0.80(+1.57%) |
May 04, 2018 | 49.93 | 51.62 | 49.62 | 51.28 | 5,470,892 | +1.00(+1.98%) |
May 03, 2018 | 50.41 | 50.53 | 49.42 | 50.28 | 6,420,777 | -0.59(-1.17%) |
May 02, 2018 | 50.59 | 51.40 | 50.24 | 50.88 | 5,827,618 | +0.04(+0.07%) |
May 01, 2018 | 50.76 | 50.84 | 50.22 | 50.84 | 5,633,389 | -0.06(-0.13%) |
Apr 30, 2018 | 51.38 | 51.58 | 50.89 | 50.90 | 5,998,415 | -0.28(-0.55%) |
Apr 27, 2018 | 50.74 | 51.29 | 50.62 | 51.19 | 5,843,385 | +0.31(+0.61%) |
Apr 26, 2018 | 50.11 | 50.99 | 49.60 | 50.88 | 7,911,678 | +0.96(+1.92%) |
Apr 25, 2018 | 49.47 | 50.19 | 48.79 | 49.92 | 8,618,350 | +0.10(+0.20%) |
Apr 24, 2018 | 50.99 | 51.44 | 49.36 | 49.81 | 10,863,716 | -0.80(-1.59%) |
Apr 23, 2018 | 50.50 | 51.04 | 50.12 | 50.62 | 9,984,921 | +0.35(+0.69%) |
Apr 20, 2018 | 49.04 | 50.83 | 48.82 | 50.27 | 11,106,322 | +1.20(+2.44%) |
Apr 19, 2018 | 47.65 | 49.08 | 47.65 | 49.07 | 9,666,949 | +1.37(+2.87%) |
Apr 18, 2018 | 49.10 | 49.17 | 47.64 | 47.70 | 8,656,570 | -1.31(-2.67%) |
Apr 17, 2018 | 48.94 | 49.31 | 48.51 | 49.01 | 7,809,216 | +0.48(+1.00%) |
Apr 16, 2018 | 47.55 | 48.63 | 47.36 | 48.53 | 9,809,384 | +1.87(+4.00%) |
Apr 13, 2018 | 48.03 | 48.09 | 46.29 | 46.66 | 7,048,386 | -0.63(-1.33%) |
Apr 12, 2018 | 46.96 | 47.68 | 46.73 | 47.29 | 4,869,425 | +0.74(+1.59%) |
Apr 11, 2018 | 46.45 | 46.98 | 46.23 | 46.55 | 5,937,583 | -0.54(-1.15%) |
Apr 10, 2018 | 46.68 | 47.15 | 46.24 | 47.09 | 7,502,159 | +1.19(+2.59%) |
Apr 09, 2018 | 46.12 | 47.07 | 45.77 | 45.90 | 6,102,073 | +0.09(+0.20%) |
Apr 06, 2018 | 47.06 | 47.23 | 45.51 | 45.81 | 8,938,231 | -2.05(-4.28%) |
Apr 05, 2018 | 47.78 | 48.22 | 47.24 | 47.86 | 6,854,251 | +0.55(+1.16%) |
Apr 04, 2018 | 45.77 | 47.47 | 45.65 | 47.31 | 7,999,629 | +0.55(+1.17%) |
Apr 03, 2018 | 46.51 | 46.92 | 46.00 | 46.76 | 8,584,945 | +0.68(+1.47%) |