Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.49 | 56.85 | 55.31 | 56.04 | 8,859,909 | +0.97(+1.77%) |
Jun 28, 2018 | 55.78 | 55.94 | 54.69 | 55.07 | 4,917,026 | -0.27(-0.48%) |
Jun 27, 2018 | 54.92 | 55.96 | 54.81 | 55.33 | 9,472,351 | +1.13(+2.08%) |
Jun 26, 2018 | 53.46 | 54.45 | 53.26 | 54.21 | 6,157,589 | +0.97(+1.81%) |
Jun 25, 2018 | 54.57 | 54.84 | 52.62 | 53.24 | 6,552,123 | -1.32(-2.42%) |
Jun 22, 2018 | 54.31 | 55.07 | 54.13 | 54.56 | 13,758,168 | +2.15(+4.10%) |
Jun 21, 2018 | 53.82 | 53.90 | 52.15 | 52.41 | 9,242,137 | -1.90(-3.50%) |
Jun 20, 2018 | 54.06 | 54.44 | 53.76 | 54.31 | 7,855,390 | +0.97(+1.83%) |
Jun 19, 2018 | 52.90 | 53.96 | 52.67 | 53.34 | 6,474,106 | -0.27(-0.51%) |
Jun 18, 2018 | 52.78 | 54.54 | 52.64 | 53.61 | 9,540,713 | +1.00(+1.90%) |
Jun 15, 2018 | 54.84 | 52.49 | 52.61 | 19,855,004 | -2.23(-4.07%) | |
Jun 14, 2018 | 56.34 | 56.36 | 54.61 | 54.84 | 7,074,354 | -1.20(-2.14%) |
Jun 13, 2018 | 55.82 | 56.29 | 55.28 | 56.04 | 8,374,306 | +0.15(+0.27%) |
Jun 12, 2018 | 56.40 | 56.60 | 55.65 | 55.89 | 10,346,973 | -0.85(-1.50%) |
Jun 11, 2018 | 56.32 | 57.14 | 55.96 | 56.74 | 7,748,301 | +0.85(+1.53%) |
Jun 08, 2018 | 56.33 | 56.65 | 55.49 | 55.89 | 8,268,780 | -0.04(-0.07%) |
Jun 07, 2018 | 55.14 | 56.09 | 54.95 | 55.93 | 9,557,121 | +1.29(+2.36%) |
Jun 06, 2018 | 54.18 | 54.64 | 7,965,729 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.51 | 55.19 | 54.35 | 54.38 | 7,867,372 | -0.27(-0.50%) |
Jun 04, 2018 | 55.50 | 55.86 | 54.41 | 54.66 | 6,955,776 | -0.31(-0.57%) |
Jun 01, 2018 | 54.54 | 55.52 | 54.21 | 54.97 | 8,840,369 | +0.72(+1.34%) |
May 31, 2018 | 54.40 | 55.01 | 53.88 | 54.25 | 10,570,323 | -0.53(-0.97%) |
May 30, 2018 | 53.40 | 55.33 | 53.26 | 54.78 | 12,762,520 | +1.88(+3.56%) |
May 29, 2018 | 52.16 | 52.98 | 51.79 | 52.89 | 7,838,958 | +0.19(+0.37%) |
May 25, 2018 | 52.70 | 52.70 | 52.70 | 0 | -2.40(-4.35%) | |
May 24, 2018 | 54.74 | 55.40 | 54.26 | 55.10 | 7,956,741 | -0.54(-0.97%) |
May 23, 2018 | 56.04 | 56.24 | 54.96 | 55.64 | 7,959,906 | -0.81(-1.44%) |
May 22, 2018 | 56.97 | 57.72 | 56.30 | 56.45 | 7,552,440 | -0.43(-0.75%) |
May 21, 2018 | 56.35 | 56.97 | 56.00 | 56.88 | 6,758,054 | +0.89(+1.60%) |
May 18, 2018 | 56.75 | 57.02 | 55.97 | 55.99 | 6,329,043 | -0.89(-1.57%) |
May 17, 2018 | 56.51 | 57.15 | 56.42 | 56.88 | 6,947,673 | +0.65(+1.16%) |
May 16, 2018 | 56.35 | 56.51 | 55.62 | 56.23 | 5,420,562 | -0.19(-0.34%) |
May 15, 2018 | 55.99 | 56.82 | 55.74 | 56.42 | 7,407,312 | +0.40(+0.72%) |
May 14, 2018 | 55.95 | 56.52 | 55.82 | 56.02 | 10,938,566 | +0.12(+0.22%) |
May 11, 2018 | 55.64 | 56.26 | 55.44 | 55.90 | 7,928,523 | +0.31(+0.56%) |
May 10, 2018 | 55.68 | 55.88 | 55.03 | 55.59 | 8,123,471 | +0.51(+0.93%) |
May 09, 2018 | 55.00 | 56.24 | 54.91 | 55.07 | 11,564,435 | +0.77(+1.42%) |
May 08, 2018 | 53.55 | 54.30 | 52.47 | 54.30 | 11,145,830 | +0.78(+1.45%) |
May 07, 2018 | 53.93 | 55.03 | 53.46 | 53.53 | 11,381,650 | -0.07(-0.13%) |
May 04, 2018 | 52.91 | 53.78 | 52.59 | 53.60 | 7,861,385 | +0.70(+1.32%) |
May 03, 2018 | 52.03 | 53.04 | 51.56 | 52.90 | 8,842,586 | +0.43(+0.83%) |
May 02, 2018 | 52.25 | 52.91 | 52.22 | 52.47 | 8,494,913 | -0.21(-0.40%) |
May 01, 2018 | 52.15 | 52.73 | 51.75 | 52.68 | 9,273,013 | +0.17(+0.32%) |
Apr 30, 2018 | 52.01 | 53.03 | 51.92 | 52.51 | 7,960,088 | +0.44(+0.85%) |
Apr 27, 2018 | 53.25 | 53.52 | 52.07 | 52.07 | 7,981,919 | -1.62(-3.02%) |
Apr 26, 2018 | 52.71 | 53.82 | 52.19 | 53.69 | 13,190,767 | +1.53(+2.94%) |
Apr 25, 2018 | 52.08 | 52.56 | 51.24 | 52.16 | 12,309,309 | -0.20(-0.38%) |
Apr 24, 2018 | 52.91 | 53.41 | 51.99 | 52.36 | 10,891,909 | -0.14(-0.26%) |
Apr 23, 2018 | 52.57 | 52.61 | 51.68 | 52.49 | 11,488,289 | -0.25(-0.47%) |
Apr 20, 2018 | 52.79 | 53.00 | 52.38 | 52.74 | 8,742,308 | -0.42(-0.78%) |
Apr 19, 2018 | 52.82 | 53.39 | 52.55 | 53.16 | 10,436,166 | -0.09(-0.17%) |
Apr 18, 2018 | 53.71 | 53.95 | 53.21 | 53.25 | 13,740,665 | -0.07(-0.14%) |
Apr 17, 2018 | 52.85 | 53.64 | 52.48 | 53.32 | 10,369,201 | +0.63(+1.19%) |
Apr 16, 2018 | 52.08 | 52.90 | 51.61 | 52.69 | 10,642,473 | +0.67(+1.28%) |
Apr 13, 2018 | 51.27 | 52.11 | 51.10 | 52.03 | 12,066,071 | +1.33(+2.62%) |
Apr 12, 2018 | 50.74 | 51.21 | 50.38 | 50.70 | 12,893,312 | +0.01(+0.02%) |
Apr 11, 2018 | 49.94 | 50.73 | 49.38 | 50.69 | 12,491,716 | +0.71(+1.43%) |
Apr 10, 2018 | 49.25 | 50.50 | 49.21 | 49.98 | 13,918,016 | +1.38(+2.84%) |
Apr 09, 2018 | 47.99 | 49.02 | 47.71 | 48.60 | 13,508,892 | +1.09(+2.29%) |
Apr 06, 2018 | 48.27 | 48.62 | 46.93 | 47.51 | 11,024,024 | -0.96(-1.98%) |
Apr 05, 2018 | 47.96 | 49.04 | 47.88 | 48.47 | 8,506,691 | +0.72(+1.51%) |
Apr 04, 2018 | 47.15 | 47.88 | 46.86 | 47.75 | 10,196,584 | -0.38(-0.78%) |
Apr 03, 2018 | 46.93 | 48.16 | 46.38 | 48.12 | 10,300,246 | +1.56(+3.34%) |