Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.42 | 56.22 | 55.27 | 55.70 | 7,904,960 | +0.40(+0.73%) |
Jun 28, 2018 | 54.92 | 55.43 | 54.32 | 55.30 | 10,145,161 | +1.33(+2.46%) |
Jun 27, 2018 | 55.31 | 55.65 | 53.94 | 53.97 | 7,399,954 | -1.27(-2.29%) |
Jun 26, 2018 | 56.03 | 56.67 | 54.81 | 55.24 | 8,315,322 | -0.70(-1.25%) |
Jun 25, 2018 | 55.61 | 56.33 | 55.47 | 55.94 | 7,655,472 | +0.05(+0.10%) |
Jun 22, 2018 | 56.37 | 56.42 | 55.69 | 55.88 | 7,781,881 | -0.35(-0.63%) |
Jun 21, 2018 | 56.20 | 56.37 | 55.65 | 56.24 | 8,328,082 | +0.05(+0.08%) |
Jun 20, 2018 | 55.80 | 56.28 | 55.32 | 56.19 | 7,643,786 | +0.41(+0.73%) |
Jun 19, 2018 | 53.83 | 55.82 | 53.59 | 55.78 | 10,980,595 | +1.48(+2.72%) |
Jun 18, 2018 | 54.86 | 55.00 | 54.19 | 54.30 | 8,353,805 | -0.92(-1.67%) |
Jun 15, 2018 | 55.95 | 54.97 | 55.22 | 14,648,362 | -0.72(-1.29%) | |
Jun 14, 2018 | 55.83 | 56.31 | 55.44 | 55.95 | 6,646,705 | +0.34(+0.61%) |
Jun 13, 2018 | 56.08 | 56.15 | 55.38 | 55.61 | 6,508,861 | -0.30(-0.54%) |
Jun 12, 2018 | 55.97 | 56.15 | 55.37 | 55.91 | 8,945,344 | -0.12(-0.21%) |
Jun 11, 2018 | 56.00 | 56.16 | 55.47 | 56.03 | 6,955,321 | -0.06(-0.11%) |
Jun 08, 2018 | 55.73 | 56.38 | 55.65 | 56.09 | 7,491,079 | +0.01(+0.01%) |
Jun 07, 2018 | 56.07 | 56.12 | 55.46 | 56.08 | 9,749,660 | -0.05(-0.10%) |
Jun 06, 2018 | 56.14 | 56.14 | 15,866,528 | +1.49(+2.73%) | ||
Jun 05, 2018 | 54.80 | 55.17 | 54.03 | 54.65 | 10,026,966 | -0.12(-0.21%) |
Jun 04, 2018 | 53.19 | 55.22 | 53.00 | 54.76 | 15,033,848 | +1.49(+2.80%) |
Jun 01, 2018 | 52.74 | 53.38 | 52.67 | 53.27 | 6,575,052 | +0.70(+1.34%) |
May 31, 2018 | 53.12 | 53.16 | 52.42 | 52.57 | 15,957,710 | -0.23(-0.43%) |
May 30, 2018 | 52.78 | 52.88 | 52.50 | 52.80 | 7,603,931 | +0.28(+0.53%) |
May 29, 2018 | 52.26 | 52.70 | 52.03 | 52.52 | 10,025,689 | -0.04(-0.07%) |
May 25, 2018 | 52.56 | 52.56 | 52.56 | 0 | -0.12(-0.22%) | |
May 24, 2018 | 53.07 | 53.27 | 52.32 | 52.67 | 6,271,495 | -0.50(-0.94%) |
May 23, 2018 | 52.54 | 53.34 | 52.53 | 53.17 | 6,529,589 | +0.27(+0.50%) |
May 22, 2018 | 53.02 | 53.58 | 52.66 | 52.91 | 7,961,671 | +0.16(+0.30%) |
May 21, 2018 | 53.16 | 53.47 | 52.46 | 52.75 | 7,695,317 | -0.30(-0.57%) |
May 18, 2018 | 52.72 | 53.42 | 52.53 | 53.06 | 8,123,420 | +0.33(+0.62%) |
May 17, 2018 | 52.34 | 53.14 | 52.34 | 52.73 | 7,623,154 | +0.04(+0.07%) |
May 16, 2018 | 52.26 | 53.03 | 52.26 | 52.69 | 8,465,124 | +0.44(+0.84%) |
May 15, 2018 | 52.10 | 52.70 | 51.98 | 52.25 | 9,591,422 | -0.05(-0.09%) |
May 14, 2018 | 51.76 | 52.79 | 51.63 | 52.30 | 7,914,854 | +0.69(+1.35%) |
May 11, 2018 | 50.87 | 52.07 | 50.58 | 51.61 | 12,838,346 | +0.62(+1.21%) |
May 10, 2018 | 51.49 | 51.56 | 50.86 | 50.99 | 8,476,673 | -0.25(-0.49%) |
May 09, 2018 | 50.67 | 51.55 | 50.41 | 51.24 | 10,078,036 | +0.37(+0.72%) |
May 08, 2018 | 50.69 | 51.22 | 50.34 | 50.87 | 11,504,028 | +0.27(+0.52%) |
May 07, 2018 | 51.25 | 51.43 | 50.26 | 50.61 | 16,928,282 | -0.42(-0.83%) |
May 04, 2018 | 50.76 | 51.25 | 50.47 | 51.03 | 11,731,204 | +0.18(+0.35%) |
May 03, 2018 | 51.95 | 52.14 | 50.13 | 50.85 | 19,305,482 | -1.32(-2.53%) |
May 02, 2018 | 53.24 | 53.63 | 51.50 | 52.17 | 33,103,218 | -4.43(-7.83%) |
May 01, 2018 | 56.39 | 56.81 | 55.99 | 56.60 | 7,914,054 | +0.26(+0.46%) |
Apr 30, 2018 | 57.77 | 57.89 | 56.29 | 56.34 | 10,600,092 | -1.27(-2.21%) |
Apr 27, 2018 | 57.65 | 57.87 | 57.02 | 57.61 | 6,449,572 | -0.03(-0.05%) |
Apr 26, 2018 | 57.16 | 57.97 | 56.23 | 57.64 | 8,129,497 | +0.51(+0.89%) |
Apr 25, 2018 | 56.78 | 57.38 | 56.53 | 57.14 | 8,122,341 | +0.41(+0.73%) |
Apr 24, 2018 | 57.78 | 57.95 | 56.36 | 56.72 | 7,131,242 | -1.01(-1.74%) |
Apr 23, 2018 | 57.78 | 57.97 | 57.21 | 57.73 | 6,428,433 | +0.24(+0.42%) |
Apr 20, 2018 | 58.03 | 58.05 | 57.08 | 57.49 | 6,668,757 | -0.58(-0.99%) |
Apr 19, 2018 | 58.83 | 59.22 | 57.59 | 58.06 | 5,074,273 | -0.97(-1.64%) |
Apr 18, 2018 | 59.00 | 59.34 | 58.70 | 59.03 | 3,902,110 | +0.16(+0.28%) |
Apr 17, 2018 | 58.46 | 59.23 | 58.18 | 58.87 | 5,579,283 | +0.61(+1.04%) |
Apr 16, 2018 | 59.18 | 59.27 | 57.91 | 58.26 | 6,051,837 | -0.41(-0.70%) |
Apr 13, 2018 | 58.94 | 59.16 | 58.39 | 58.67 | 5,682,071 | -0.05(-0.09%) |
Apr 12, 2018 | 58.37 | 59.48 | 58.37 | 58.73 | 6,227,740 | +0.75(+1.29%) |
Apr 11, 2018 | 58.26 | 58.66 | 57.88 | 57.98 | 10,063,770 | -0.54(-0.92%) |
Apr 10, 2018 | 58.17 | 58.88 | 57.56 | 58.52 | 7,575,686 | +0.95(+1.65%) |
Apr 09, 2018 | 57.63 | 58.74 | 57.06 | 57.56 | 8,183,995 | +0.30(+0.53%) |
Apr 06, 2018 | 57.94 | 58.73 | 56.71 | 57.26 | 8,255,677 | -1.10(-1.88%) |
Apr 05, 2018 | 59.23 | 59.27 | 57.86 | 58.36 | 7,923,418 | -0.45(-0.77%) |
Apr 04, 2018 | 56.90 | 59.03 | 56.79 | 58.81 | 10,067,113 | +1.29(+2.24%) |
Apr 03, 2018 | 57.28 | 57.69 | 56.18 | 57.53 | 7,675,572 | +0.48(+0.83%) |