Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.50 | 52.76 | 52.29 | 52.30 | 668,367 | +0.04(+0.07%) |
Jun 28, 2018 | 51.60 | 52.45 | 51.59 | 52.26 | 426,683 | +0.56(+1.08%) |
Jun 27, 2018 | 52.67 | 52.89 | 51.69 | 51.71 | 619,355 | -0.79(-1.50%) |
Jun 26, 2018 | 52.44 | 52.85 | 52.28 | 52.49 | 344,474 | +0.25(+0.47%) |
Jun 25, 2018 | 53.07 | 53.07 | 51.78 | 52.24 | 887,056 | -1.24(-2.32%) |
Jun 22, 2018 | 53.88 | 53.89 | 53.30 | 53.48 | 260,579 | -0.29(-0.55%) |
Jun 21, 2018 | 54.39 | 54.41 | 53.63 | 53.78 | 359,587 | -0.46(-0.85%) |
Jun 20, 2018 | 54.18 | 54.50 | 54.18 | 54.24 | 328,276 | +0.18(+0.33%) |
Jun 19, 2018 | 53.72 | 54.06 | 53.32 | 54.06 | 430,891 | -0.36(-0.66%) |
Jun 18, 2018 | 53.94 | 54.44 | 53.73 | 54.42 | 348,648 | +0.12(+0.23%) |
Jun 15, 2018 | 54.34 | 54.63 | 54.30 | 385,382 | -0.20(-0.36%) | |
Jun 14, 2018 | 54.35 | 54.65 | 54.30 | 54.50 | 339,280 | +0.36(+0.66%) |
Jun 13, 2018 | 54.30 | 54.60 | 54.06 | 54.14 | 442,669 | -0.08(-0.14%) |
Jun 12, 2018 | 53.96 | 54.26 | 53.91 | 54.21 | 251,036 | +0.33(+0.61%) |
Jun 11, 2018 | 53.84 | 54.04 | 53.70 | 53.88 | 366,613 | +0.04(+0.07%) |
Jun 08, 2018 | 53.51 | 53.90 | 53.37 | 53.84 | 284,103 | +0.05(+0.09%) |
Jun 07, 2018 | 54.48 | 54.48 | 53.47 | 53.80 | 472,463 | -0.65(-1.20%) |
Jun 06, 2018 | 54.45 | 53.95 | 54.45 | 497,912 | +0.30(+0.56%) | |
Jun 05, 2018 | 54.02 | 54.20 | 53.91 | 54.15 | 485,304 | +0.26(+0.49%) |
Jun 04, 2018 | 53.57 | 53.91 | 53.49 | 53.88 | 534,179 | +0.48(+0.90%) |
Jun 01, 2018 | 52.79 | 53.40 | 52.75 | 53.40 | 468,921 | +0.97(+1.85%) |
May 31, 2018 | 52.46 | 52.85 | 52.39 | 52.43 | 607,095 | -0.04(-0.07%) |
May 30, 2018 | 52.34 | 52.55 | 52.22 | 52.47 | 412,369 | +0.40(+0.76%) |
May 29, 2018 | 52.15 | 52.37 | 51.73 | 52.07 | 906,961 | -0.29(-0.56%) |
May 25, 2018 | 52.36 | 52.36 | 52.36 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 52.43 | 52.47 | 51.82 | 52.37 | 357,563 | -0.05(-0.09%) |
May 23, 2018 | 51.64 | 52.42 | 51.60 | 52.42 | 395,014 | +0.42(+0.82%) |
May 22, 2018 | 52.38 | 52.44 | 51.92 | 51.99 | 327,259 | -0.14(-0.27%) |
May 21, 2018 | 52.20 | 52.46 | 51.89 | 52.14 | 287,053 | +0.39(+0.75%) |
May 18, 2018 | 51.80 | 52.02 | 51.69 | 51.75 | 226,722 | -0.19(-0.36%) |
May 17, 2018 | 51.98 | 52.35 | 51.69 | 51.94 | 242,269 | -0.24(-0.45%) |
May 16, 2018 | 51.98 | 52.29 | 51.88 | 52.17 | 297,620 | +0.26(+0.51%) |
May 15, 2018 | 52.06 | 52.09 | 51.65 | 51.91 | 610,625 | -0.50(-0.95%) |
May 14, 2018 | 52.65 | 52.84 | 52.32 | 52.41 | 585,043 | -0.05(-0.09%) |
May 11, 2018 | 52.50 | 52.65 | 52.27 | 52.46 | 441,605 | -0.14(-0.27%) |
May 10, 2018 | 52.18 | 52.62 | 52.13 | 52.60 | 669,704 | +0.63(+1.22%) |
May 09, 2018 | 51.42 | 51.97 | 51.29 | 51.97 | 721,414 | +0.70(+1.36%) |
May 08, 2018 | 51.06 | 51.30 | 50.82 | 51.27 | 663,651 | +0.17(+0.33%) |
May 07, 2018 | 50.88 | 51.31 | 50.81 | 51.10 | 570,969 | +0.44(+0.88%) |
May 04, 2018 | 49.53 | 50.75 | 49.45 | 50.65 | 614,328 | +0.93(+1.88%) |
May 03, 2018 | 49.42 | 49.90 | 48.92 | 49.72 | 540,709 | +0.12(+0.25%) |
May 02, 2018 | 49.86 | 50.12 | 49.52 | 49.60 | 437,655 | +0.01(+0.02%) |
May 01, 2018 | 48.84 | 49.61 | 48.72 | 49.59 | 412,333 | +0.61(+1.25%) |
Apr 30, 2018 | 49.31 | 49.64 | 48.83 | 48.97 | 591,620 | -0.20(-0.40%) |
Apr 27, 2018 | 49.85 | 49.85 | 48.90 | 49.17 | 320,786 | -0.20(-0.40%) |
Apr 26, 2018 | 49.01 | 49.55 | 48.87 | 49.37 | 593,141 | +1.03(+2.13%) |
Apr 25, 2018 | 48.51 | 48.57 | 47.76 | 48.34 | 517,899 | -0.09(-0.19%) |
Apr 24, 2018 | 49.63 | 49.76 | 48.09 | 48.43 | 526,391 | -0.94(-1.91%) |
Apr 23, 2018 | 49.78 | 49.94 | 49.16 | 49.38 | 360,577 | -0.22(-0.44%) |
Apr 20, 2018 | 50.20 | 50.20 | 49.42 | 49.60 | 684,995 | -0.73(-1.44%) |
Apr 19, 2018 | 50.59 | 50.59 | 50.12 | 50.32 | 618,012 | -0.59(-1.15%) |
Apr 18, 2018 | 50.93 | 51.07 | 50.52 | 50.91 | 501,935 | -0.08(-0.15%) |
Apr 17, 2018 | 50.38 | 51.13 | 50.24 | 50.98 | 783,196 | +1.05(+2.10%) |
Apr 16, 2018 | 49.94 | 50.15 | 49.63 | 49.94 | 581,308 | +0.32(+0.65%) |
Apr 13, 2018 | 50.14 | 50.17 | 49.38 | 49.61 | 558,842 | -0.21(-0.42%) |
Apr 12, 2018 | 49.53 | 50.02 | 49.44 | 49.82 | 299,755 | +0.62(+1.27%) |
Apr 11, 2018 | 49.11 | 49.63 | 49.06 | 49.20 | 461,064 | -0.21(-0.42%) |
Apr 10, 2018 | 48.99 | 49.60 | 48.74 | 49.41 | 605,678 | +1.21(+2.51%) |
Apr 09, 2018 | 48.27 | 49.14 | 48.17 | 48.20 | 708,880 | +0.32(+0.67%) |
Apr 06, 2018 | 48.56 | 49.00 | 47.65 | 47.88 | 628,816 | -1.22(-2.48%) |
Apr 05, 2018 | 49.29 | 49.42 | 48.74 | 49.10 | 274,514 | +0.24(+0.48%) |
Apr 04, 2018 | 47.23 | 48.99 | 47.20 | 48.86 | 622,324 | +0.66(+1.37%) |
Apr 03, 2018 | 48.16 | 48.33 | 47.47 | 48.20 | 392,966 | +0.46(+0.97%) |