Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.04 | 55.77 | 56.69 | 2,743,913 | +0.16(+0.29%) | |
Jun 28, 2018 | 56.10 | 56.93 | 55.69 | 56.53 | 3,762,857 | +0.40(+0.71%) |
Jun 27, 2018 | 55.62 | 57.02 | 55.00 | 56.13 | 7,546,685 | +0.39(+0.70%) |
Jun 26, 2018 | 55.82 | 55.97 | 55.51 | 55.74 | 4,388,254 | -0.28(-0.51%) |
Jun 25, 2018 | 55.02 | 56.18 | 55.02 | 56.02 | 5,273,431 | +1.34(+2.45%) |
Jun 22, 2018 | 54.48 | 54.94 | 54.18 | 54.68 | 3,592,049 | +0.45(+0.84%) |
Jun 21, 2018 | 54.20 | 54.51 | 53.85 | 54.23 | 2,069,908 | +0.12(+0.22%) |
Jun 20, 2018 | 54.10 | 54.21 | 53.14 | 54.11 | 1,767,042 | +0.08(+0.15%) |
Jun 19, 2018 | 53.39 | 54.39 | 53.39 | 54.03 | 1,792,057 | +0.27(+0.50%) |
Jun 18, 2018 | 54.24 | 54.61 | 53.44 | 53.76 | 2,278,557 | -0.65(-1.19%) |
Jun 15, 2018 | 54.03 | 54.03 | 54.41 | 4,669,644 | +0.37(+0.69%) | |
Jun 14, 2018 | 53.48 | 54.18 | 53.15 | 54.03 | 2,946,304 | +0.67(+1.26%) |
Jun 13, 2018 | 53.48 | 53.78 | 52.95 | 53.36 | 2,054,474 | +0.05(+0.09%) |
Jun 12, 2018 | 53.80 | 53.80 | 52.76 | 53.31 | 2,520,791 | +0.21(+0.40%) |
Jun 11, 2018 | 51.83 | 53.36 | 51.83 | 53.10 | 3,211,096 | +1.41(+2.73%) |
Jun 08, 2018 | 50.77 | 51.84 | 50.77 | 51.69 | 3,352,835 | +1.18(+2.33%) |
Jun 07, 2018 | 50.02 | 51.28 | 49.73 | 50.51 | 6,465,347 | -0.53(-1.03%) |
Jun 06, 2018 | 50.45 | 51.04 | 8,376,036 | -0.29(-0.57%) | ||
Jun 05, 2018 | 52.49 | 52.64 | 51.10 | 51.33 | 3,995,607 | -1.10(-2.09%) |
Jun 04, 2018 | 52.02 | 52.68 | 51.94 | 52.43 | 2,627,687 | +0.64(+1.24%) |
Jun 01, 2018 | 52.33 | 52.41 | 51.59 | 51.79 | 2,953,087 | -0.45(-0.87%) |
May 31, 2018 | 53.22 | 53.22 | 51.69 | 52.24 | 3,616,986 | -0.84(-1.59%) |
May 30, 2018 | 52.11 | 53.33 | 51.85 | 53.09 | 3,834,722 | +1.12(+2.15%) |
May 29, 2018 | 52.11 | 52.64 | 51.61 | 51.97 | 4,632,406 | -0.52(-1.00%) |
May 25, 2018 | 52.49 | 52.49 | 52.49 | 0 | +1.38(+2.71%) | |
May 24, 2018 | 50.12 | 51.16 | 50.07 | 51.11 | 4,875,359 | +1.03(+2.06%) |
May 23, 2018 | 49.75 | 50.15 | 49.52 | 50.08 | 2,484,749 | +0.57(+1.15%) |
May 22, 2018 | 49.07 | 50.00 | 48.91 | 49.50 | 3,235,411 | +0.60(+1.23%) |
May 21, 2018 | 48.67 | 49.38 | 48.38 | 48.90 | 3,112,060 | +0.47(+0.96%) |
May 18, 2018 | 48.76 | 48.83 | 47.72 | 48.43 | 4,649,877 | -0.80(-1.62%) |
May 17, 2018 | 49.58 | 49.63 | 49.05 | 49.23 | 2,227,976 | -0.25(-0.50%) |
May 16, 2018 | 49.39 | 49.63 | 49.17 | 49.48 | 2,677,533 | +0.19(+0.39%) |
May 15, 2018 | 49.48 | 49.79 | 48.89 | 49.29 | 3,448,317 | -0.32(-0.65%) |
May 14, 2018 | 49.47 | 49.67 | 49.15 | 49.61 | 4,069,936 | +0.21(+0.42%) |
May 11, 2018 | 49.21 | 49.65 | 49.01 | 49.40 | 2,732,566 | +0.28(+0.57%) |
May 10, 2018 | 48.77 | 49.24 | 48.66 | 49.12 | 2,767,675 | +0.57(+1.18%) |
May 09, 2018 | 48.68 | 49.22 | 48.31 | 48.55 | 2,691,389 | +0.02(+0.05%) |
May 08, 2018 | 48.56 | 48.79 | 48.27 | 48.52 | 2,731,037 | -0.15(-0.31%) |
May 07, 2018 | 48.10 | 48.78 | 48.10 | 48.68 | 4,237,967 | +0.56(+1.15%) |
May 04, 2018 | 46.92 | 48.80 | 46.87 | 48.12 | 7,010,741 | +1.33(+2.84%) |
May 03, 2018 | 47.08 | 47.37 | 46.17 | 46.79 | 8,996,372 | +1.21(+2.65%) |
May 02, 2018 | 47.13 | 47.13 | 45.38 | 45.59 | 5,530,126 | -1.69(-3.57%) |
May 01, 2018 | 47.32 | 47.54 | 46.84 | 47.28 | 3,837,135 | -0.12(-0.25%) |
Apr 30, 2018 | 48.49 | 48.66 | 47.36 | 47.40 | 4,562,495 | -1.08(-2.22%) |
Apr 27, 2018 | 48.43 | 48.88 | 48.38 | 48.47 | 3,845,164 | +0.11(+0.23%) |
Apr 26, 2018 | 49.04 | 49.10 | 47.24 | 48.36 | 6,109,579 | -0.68(-1.39%) |
Apr 25, 2018 | 48.56 | 49.43 | 48.52 | 49.05 | 2,763,549 | +0.39(+0.81%) |
Apr 24, 2018 | 48.86 | 49.01 | 48.21 | 48.65 | 2,354,972 | -0.05(-0.10%) |
Apr 23, 2018 | 48.59 | 48.84 | 48.27 | 48.70 | 1,884,108 | +0.20(+0.41%) |
Apr 20, 2018 | 50.01 | 50.38 | 48.12 | 48.50 | 5,543,717 | -1.55(-3.10%) |
Apr 19, 2018 | 50.82 | 50.92 | 49.83 | 50.05 | 2,415,703 | -0.97(-1.91%) |
Apr 18, 2018 | 51.23 | 51.35 | 50.90 | 51.03 | 3,142,903 | -0.31(-0.60%) |
Apr 17, 2018 | 51.65 | 51.78 | 51.07 | 51.33 | 2,384,430 | -0.03(-0.06%) |
Apr 16, 2018 | 50.66 | 51.40 | 50.24 | 51.36 | 2,987,805 | +0.62(+1.22%) |
Apr 13, 2018 | 50.45 | 50.80 | 50.22 | 50.74 | 2,718,465 | +0.36(+0.72%) |
Apr 12, 2018 | 51.02 | 51.14 | 50.33 | 50.38 | 2,232,242 | -0.60(-1.17%) |
Apr 11, 2018 | 51.11 | 51.34 | 50.81 | 50.98 | 2,114,869 | -0.22(-0.42%) |
Apr 10, 2018 | 51.99 | 52.32 | 51.07 | 51.19 | 3,859,667 | -0.69(-1.33%) |
Apr 09, 2018 | 51.91 | 52.51 | 51.46 | 51.89 | 1,903,899 | +0.19(+0.37%) |
Apr 06, 2018 | 51.90 | 52.66 | 51.32 | 51.69 | 2,054,747 | -0.26(-0.50%) |
Apr 05, 2018 | 52.43 | 52.61 | 51.80 | 51.95 | 1,608,246 | -0.30(-0.57%) |
Apr 04, 2018 | 50.70 | 52.73 | 50.69 | 52.25 | 2,929,658 | +1.26(+2.46%) |
Apr 03, 2018 | 51.05 | 51.13 | 50.32 | 50.99 | 2,334,839 | +0.20(+0.40%) |