Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 55.94 | 57.31 | 55.76 | 56.49 | 8,788,881 | +0.98(+1.77%) |
Jun 28, 2018 | 56.24 | 56.39 | 55.13 | 55.51 | 4,877,608 | -0.27(-0.48%) |
Jun 27, 2018 | 55.37 | 56.41 | 55.25 | 55.78 | 9,396,413 | +1.14(+2.08%) |
Jun 26, 2018 | 53.89 | 54.89 | 53.70 | 54.64 | 6,108,225 | +0.97(+1.81%) |
Jun 25, 2018 | 55.01 | 55.29 | 53.05 | 53.67 | 6,499,596 | -1.33(-2.42%) |
Jun 22, 2018 | 54.75 | 55.51 | 54.57 | 55.00 | 13,647,871 | +2.17(+4.10%) |
Jun 21, 2018 | 54.26 | 54.34 | 52.58 | 52.84 | 9,168,045 | -1.92(-3.50%) |
Jun 20, 2018 | 54.50 | 54.88 | 54.20 | 54.75 | 7,792,415 | +0.98(+1.83%) |
Jun 19, 2018 | 53.33 | 54.40 | 53.09 | 53.77 | 6,422,205 | -0.28(-0.51%) |
Jun 18, 2018 | 53.21 | 54.99 | 53.06 | 54.04 | 9,464,227 | +1.01(+1.90%) |
Jun 15, 2018 | 55.29 | 52.92 | 53.04 | 19,695,830 | -2.25(-4.07%) | |
Jun 14, 2018 | 56.80 | 56.82 | 55.05 | 55.29 | 7,017,640 | -1.21(-2.14%) |
Jun 13, 2018 | 56.28 | 56.75 | 55.72 | 56.49 | 8,307,171 | +0.15(+0.27%) |
Jun 12, 2018 | 56.86 | 57.06 | 56.10 | 56.34 | 10,264,024 | -0.86(-1.50%) |
Jun 11, 2018 | 56.77 | 57.60 | 56.41 | 57.20 | 7,686,185 | +0.86(+1.53%) |
Jun 08, 2018 | 56.79 | 57.10 | 55.94 | 56.34 | 8,202,491 | -0.04(-0.07%) |
Jun 07, 2018 | 55.59 | 56.54 | 55.39 | 56.38 | 9,480,504 | +1.30(+2.36%) |
Jun 06, 2018 | 54.62 | 55.08 | 7,901,870 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.95 | 55.63 | 54.79 | 54.82 | 7,804,301 | -0.28(-0.50%) |
Jun 04, 2018 | 55.95 | 56.32 | 54.85 | 55.10 | 6,900,013 | -0.32(-0.57%) |
Jun 01, 2018 | 54.99 | 55.97 | 54.64 | 55.42 | 8,769,498 | +0.73(+1.34%) |
May 31, 2018 | 54.84 | 55.46 | 54.32 | 54.69 | 10,485,583 | -0.54(-0.97%) |
May 30, 2018 | 53.83 | 55.78 | 53.70 | 55.22 | 12,660,205 | +1.90(+3.56%) |
May 29, 2018 | 52.58 | 53.41 | 52.21 | 53.32 | 7,776,115 | +0.19(+0.37%) |
May 25, 2018 | 53.13 | 53.13 | 53.13 | 0 | -2.42(-4.35%) | |
May 24, 2018 | 55.18 | 55.85 | 54.70 | 55.55 | 7,892,954 | -0.54(-0.97%) |
May 23, 2018 | 56.49 | 56.70 | 55.41 | 56.09 | 7,896,093 | -0.82(-1.44%) |
May 22, 2018 | 57.43 | 58.19 | 56.75 | 56.91 | 7,491,893 | -0.43(-0.75%) |
May 21, 2018 | 56.80 | 57.43 | 56.45 | 57.34 | 6,703,876 | +0.90(+1.60%) |
May 18, 2018 | 57.21 | 57.48 | 56.42 | 56.44 | 6,278,304 | -0.90(-1.57%) |
May 17, 2018 | 56.97 | 57.61 | 56.88 | 57.34 | 6,891,975 | +0.66(+1.16%) |
May 16, 2018 | 56.80 | 56.96 | 56.07 | 56.68 | 5,377,106 | -0.19(-0.34%) |
May 15, 2018 | 56.44 | 57.28 | 56.19 | 56.88 | 7,347,930 | +0.41(+0.72%) |
May 14, 2018 | 56.40 | 56.97 | 56.28 | 56.47 | 10,850,874 | +0.12(+0.22%) |
May 11, 2018 | 56.09 | 56.71 | 55.89 | 56.35 | 7,864,962 | +0.31(+0.56%) |
May 10, 2018 | 56.13 | 56.33 | 55.48 | 56.04 | 8,058,347 | +0.52(+0.93%) |
May 09, 2018 | 55.45 | 56.69 | 55.36 | 55.52 | 11,471,726 | +0.78(+1.42%) |
May 08, 2018 | 53.98 | 54.74 | 52.89 | 54.74 | 11,056,476 | +0.78(+1.45%) |
May 07, 2018 | 54.36 | 55.47 | 53.89 | 53.96 | 11,290,406 | -0.07(-0.13%) |
May 04, 2018 | 53.34 | 54.22 | 53.01 | 54.03 | 7,798,363 | +0.70(+1.32%) |
May 03, 2018 | 52.45 | 53.47 | 51.98 | 53.33 | 8,771,697 | +0.44(+0.83%) |
May 02, 2018 | 52.67 | 53.33 | 52.64 | 52.89 | 8,426,812 | -0.21(-0.40%) |
May 01, 2018 | 52.57 | 53.16 | 52.17 | 53.10 | 9,198,674 | +0.17(+0.32%) |
Apr 30, 2018 | 52.43 | 53.45 | 52.34 | 52.93 | 7,896,274 | +0.44(+0.85%) |
Apr 27, 2018 | 53.68 | 53.95 | 52.49 | 52.49 | 7,917,930 | -1.63(-3.02%) |
Apr 26, 2018 | 53.14 | 54.25 | 52.61 | 54.12 | 13,085,020 | +1.54(+2.94%) |
Apr 25, 2018 | 52.50 | 52.98 | 51.66 | 52.58 | 12,210,628 | -0.20(-0.38%) |
Apr 24, 2018 | 53.34 | 53.84 | 52.41 | 52.78 | 10,804,592 | -0.14(-0.26%) |
Apr 23, 2018 | 53.00 | 53.04 | 52.10 | 52.92 | 11,396,191 | -0.25(-0.47%) |
Apr 20, 2018 | 53.22 | 53.43 | 52.80 | 53.17 | 8,672,223 | -0.42(-0.78%) |
Apr 19, 2018 | 53.25 | 53.82 | 52.97 | 53.59 | 10,352,502 | -0.09(-0.17%) |
Apr 18, 2018 | 54.15 | 54.39 | 53.64 | 53.68 | 13,630,509 | -0.07(-0.14%) |
Apr 17, 2018 | 53.27 | 54.07 | 52.90 | 53.75 | 10,286,074 | +0.63(+1.19%) |
Apr 16, 2018 | 52.50 | 53.33 | 52.03 | 53.12 | 10,557,154 | +0.67(+1.28%) |
Apr 13, 2018 | 51.68 | 52.53 | 51.51 | 52.45 | 11,969,340 | +1.34(+2.62%) |
Apr 12, 2018 | 51.15 | 51.62 | 50.78 | 51.11 | 12,789,950 | +0.01(+0.02%) |
Apr 11, 2018 | 50.35 | 51.14 | 49.78 | 51.10 | 12,391,573 | +0.72(+1.43%) |
Apr 10, 2018 | 49.65 | 50.91 | 49.60 | 50.38 | 13,806,439 | +1.39(+2.84%) |
Apr 09, 2018 | 48.38 | 49.42 | 48.09 | 48.99 | 13,400,595 | +1.10(+2.30%) |
Apr 06, 2018 | 48.66 | 49.01 | 47.30 | 47.89 | 10,935,647 | -0.97(-1.98%) |
Apr 05, 2018 | 48.35 | 49.43 | 48.27 | 48.86 | 8,438,495 | +0.73(+1.51%) |
Apr 04, 2018 | 47.53 | 48.27 | 47.24 | 48.13 | 10,114,840 | -0.38(-0.78%) |
Apr 03, 2018 | 47.31 | 48.55 | 46.76 | 48.51 | 10,217,671 | +1.57(+3.34%) |