Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.37 | 57.68 | 55.99 | 56.04 | 3,528,932 | -0.62(-1.10%) |
Jun 28, 2018 | 56.37 | 57.25 | 55.75 | 56.66 | 3,316,951 | -0.03(-0.05%) |
Jun 27, 2018 | 57.31 | 58.23 | 56.58 | 56.69 | 3,111,989 | -0.44(-0.77%) |
Jun 26, 2018 | 56.32 | 57.50 | 56.12 | 57.13 | 3,377,044 | +1.07(+1.91%) |
Jun 25, 2018 | 56.78 | 57.09 | 55.59 | 56.06 | 4,094,478 | -0.70(-1.23%) |
Jun 22, 2018 | 59.61 | 59.61 | 56.52 | 56.76 | 4,983,925 | -2.68(-4.51%) |
Jun 21, 2018 | 58.58 | 59.90 | 58.55 | 59.45 | 3,375,333 | +0.67(+1.14%) |
Jun 20, 2018 | 58.35 | 58.98 | 57.48 | 58.78 | 3,236,628 | +0.85(+1.47%) |
Jun 19, 2018 | 56.75 | 57.92 | 56.26 | 57.92 | 5,523,858 | +0.78(+1.37%) |
Jun 18, 2018 | 56.64 | 57.69 | 56.52 | 57.14 | 4,870,313 | +0.25(+0.45%) |
Jun 15, 2018 | 57.05 | 56.33 | 56.89 | 5,645,329 | +0.55(+0.98%) | |
Jun 14, 2018 | 57.27 | 57.95 | 56.01 | 56.33 | 7,715,854 | -1.88(-3.22%) |
Jun 13, 2018 | 60.00 | 60.33 | 58.12 | 58.21 | 7,270,453 | -2.00(-3.32%) |
Jun 12, 2018 | 59.89 | 61.44 | 59.22 | 60.21 | 5,090,496 | +0.56(+0.94%) |
Jun 11, 2018 | 59.38 | 60.16 | 59.12 | 59.64 | 4,018,655 | +0.34(+0.57%) |
Jun 08, 2018 | 58.93 | 59.35 | 58.33 | 59.31 | 5,695,158 | -0.05(-0.08%) |
Jun 07, 2018 | 58.65 | 60.14 | 58.37 | 59.35 | 6,927,100 | +1.20(+2.06%) |
Jun 06, 2018 | 58.23 | 58.16 | 6,147,630 | +1.00(+1.75%) | ||
Jun 05, 2018 | 54.66 | 57.72 | 54.66 | 57.16 | 8,835,966 | +2.58(+4.72%) |
Jun 04, 2018 | 52.45 | 54.78 | 52.25 | 54.58 | 6,361,700 | +2.43(+4.67%) |
Jun 01, 2018 | 51.03 | 52.20 | 50.99 | 52.15 | 3,569,840 | +1.24(+2.43%) |
May 31, 2018 | 51.43 | 52.00 | 50.52 | 50.91 | 4,398,558 | -0.88(-1.71%) |
May 30, 2018 | 51.13 | 52.48 | 50.74 | 51.80 | 4,871,164 | +0.93(+1.83%) |
May 29, 2018 | 49.62 | 51.38 | 49.48 | 50.87 | 6,539,210 | +1.08(+2.16%) |
May 25, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.59(+1.19%) | |
May 24, 2018 | 47.33 | 49.25 | 47.27 | 49.20 | 6,931,884 | +1.72(+3.61%) |
May 23, 2018 | 45.92 | 47.53 | 45.65 | 47.49 | 9,657,278 | +1.26(+2.72%) |
May 22, 2018 | 49.39 | 50.33 | 46.02 | 46.23 | 28,145,456 | -3.71(-7.42%) |
May 21, 2018 | 49.04 | 50.05 | 49.00 | 49.94 | 6,740,433 | +1.37(+2.83%) |
May 18, 2018 | 48.30 | 48.77 | 47.69 | 48.56 | 3,589,151 | -0.04(-0.08%) |
May 17, 2018 | 48.93 | 49.49 | 48.30 | 48.60 | 4,552,718 | -0.53(-1.09%) |
May 16, 2018 | 49.12 | 49.57 | 47.35 | 49.13 | 7,371,914 | +0.94(+1.95%) |
May 15, 2018 | 46.54 | 48.28 | 46.29 | 48.20 | 4,479,923 | +1.53(+3.29%) |
May 14, 2018 | 46.18 | 46.99 | 45.89 | 46.66 | 3,917,984 | +0.72(+1.58%) |
May 11, 2018 | 44.78 | 46.10 | 44.73 | 45.94 | 5,292,163 | -0.23(-0.50%) |
May 10, 2018 | 46.40 | 46.40 | 44.15 | 46.17 | 6,939,937 | -0.66(-1.40%) |
May 09, 2018 | 46.69 | 46.96 | 45.66 | 46.82 | 4,537,866 | +0.29(+0.62%) |
May 08, 2018 | 45.94 | 46.97 | 45.79 | 46.53 | 4,852,804 | +0.48(+1.04%) |
May 07, 2018 | 48.17 | 48.36 | 45.33 | 46.05 | 7,037,914 | -2.07(-4.31%) |
May 04, 2018 | 47.99 | 48.58 | 47.62 | 48.13 | 3,289,400 | -0.07(-0.14%) |
May 03, 2018 | 47.99 | 48.39 | 47.64 | 48.20 | 4,816,667 | +0.12(+0.25%) |
May 02, 2018 | 47.08 | 48.24 | 46.77 | 48.07 | 3,650,749 | +0.79(+1.68%) |
May 01, 2018 | 46.97 | 48.31 | 46.44 | 47.28 | 4,882,327 | -0.10(-0.21%) |
Apr 30, 2018 | 47.57 | 47.85 | 47.01 | 47.38 | 4,393,710 | -0.16(-0.34%) |
Apr 27, 2018 | 46.27 | 47.71 | 45.80 | 47.54 | 4,512,913 | +1.13(+2.43%) |
Apr 26, 2018 | 45.64 | 46.53 | 45.38 | 46.41 | 3,723,941 | +0.65(+1.42%) |
Apr 25, 2018 | 45.12 | 46.30 | 44.70 | 45.76 | 3,232,024 | +0.59(+1.30%) |
Apr 24, 2018 | 45.64 | 46.58 | 44.96 | 45.18 | 4,379,216 | -0.31(-0.67%) |
Apr 23, 2018 | 44.58 | 45.76 | 44.35 | 45.48 | 3,713,264 | +0.95(+2.14%) |
Apr 20, 2018 | 45.73 | 46.27 | 44.32 | 44.53 | 5,927,278 | -1.33(-2.89%) |
Apr 19, 2018 | 46.61 | 46.88 | 45.02 | 45.85 | 6,276,596 | -0.82(-1.75%) |
Apr 18, 2018 | 47.27 | 48.22 | 46.58 | 46.67 | 5,545,518 | -0.44(-0.94%) |
Apr 17, 2018 | 47.68 | 47.88 | 46.91 | 47.11 | 3,000,721 | -0.23(-0.48%) |
Apr 16, 2018 | 47.20 | 47.45 | 46.57 | 47.34 | 5,142,626 | +0.56(+1.19%) |
Apr 13, 2018 | 48.33 | 48.47 | 46.61 | 46.79 | 5,216,450 | -1.31(-2.73%) |
Apr 12, 2018 | 48.48 | 48.78 | 47.83 | 48.10 | 3,638,067 | -0.24(-0.50%) |
Apr 11, 2018 | 48.19 | 49.26 | 48.12 | 48.34 | 3,321,666 | -0.20(-0.41%) |
Apr 10, 2018 | 49.02 | 49.19 | 47.39 | 48.54 | 5,113,944 | +0.16(+0.33%) |
Apr 09, 2018 | 49.05 | 49.69 | 48.33 | 48.38 | 5,435,462 | -0.43(-0.89%) |
Apr 06, 2018 | 49.84 | 50.52 | 48.38 | 48.81 | 7,363,697 | -2.22(-4.35%) |
Apr 05, 2018 | 50.09 | 51.10 | 49.93 | 51.03 | 3,574,833 | +1.07(+2.14%) |
Apr 04, 2018 | 47.91 | 50.08 | 47.82 | 49.97 | 4,080,890 | +1.41(+2.91%) |
Apr 03, 2018 | 48.06 | 49.00 | 47.83 | 48.55 | 4,158,919 | +0.75(+1.56%) |