Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 48.47 | 48.99 | 47.97 | 47.98 | 1,947,767 | +0.00(+0.00%) |
Jun 28, 2018 | 47.86 | 48.12 | 47.16 | 47.98 | 1,612,607 | +0.12(+0.26%) |
Jun 27, 2018 | 49.33 | 49.48 | 47.85 | 47.86 | 3,328,554 | -1.66(-3.35%) |
Jun 26, 2018 | 49.99 | 50.07 | 49.40 | 49.52 | 1,757,155 | -0.47(-0.94%) |
Jun 25, 2018 | 49.98 | 50.38 | 49.59 | 49.99 | 1,972,321 | -0.40(-0.80%) |
Jun 22, 2018 | 50.57 | 50.94 | 50.34 | 50.39 | 2,184,755 | +0.31(+0.62%) |
Jun 21, 2018 | 49.96 | 50.47 | 49.81 | 50.08 | 1,477,969 | -0.06(-0.12%) |
Jun 20, 2018 | 50.59 | 50.59 | 49.55 | 50.14 | 2,315,290 | -0.21(-0.41%) |
Jun 19, 2018 | 50.74 | 50.84 | 50.08 | 50.35 | 3,312,347 | -1.08(-2.10%) |
Jun 18, 2018 | 51.30 | 51.48 | 50.77 | 51.43 | 2,133,156 | -0.36(-0.70%) |
Jun 15, 2018 | 52.45 | 50.98 | 51.79 | 4,442,726 | -0.66(-1.26%) | |
Jun 14, 2018 | 53.13 | 53.31 | 52.38 | 52.45 | 3,185,177 | -0.65(-1.22%) |
Jun 13, 2018 | 53.20 | 53.73 | 52.68 | 53.10 | 2,459,694 | -0.16(-0.30%) |
Jun 12, 2018 | 53.54 | 53.62 | 52.96 | 53.26 | 2,440,103 | -0.23(-0.43%) |
Jun 11, 2018 | 53.63 | 54.02 | 53.38 | 53.50 | 1,252,101 | +0.12(+0.22%) |
Jun 08, 2018 | 52.90 | 53.44 | 52.58 | 53.38 | 1,389,853 | +0.52(+0.99%) |
Jun 07, 2018 | 53.06 | 53.28 | 52.48 | 52.86 | 2,373,413 | +0.10(+0.19%) |
Jun 06, 2018 | 52.80 | 52.76 | 2,066,788 | +0.75(+1.44%) | ||
Jun 05, 2018 | 51.80 | 52.03 | 50.99 | 52.01 | 2,973,025 | -0.09(-0.18%) |
Jun 04, 2018 | 52.42 | 52.89 | 51.92 | 52.10 | 3,253,818 | +0.16(+0.31%) |
Jun 01, 2018 | 52.12 | 52.27 | 51.55 | 51.94 | 1,755,654 | +0.84(+1.64%) |
May 31, 2018 | 51.58 | 51.64 | 50.67 | 51.10 | 2,574,578 | -0.62(-1.21%) |
May 30, 2018 | 51.23 | 51.95 | 50.89 | 51.72 | 1,828,502 | +1.26(+2.49%) |
May 29, 2018 | 52.03 | 52.40 | 50.01 | 50.47 | 2,744,532 | -2.63(-4.95%) |
May 25, 2018 | 53.09 | 53.09 | 53.09 | 0 | -0.42(-0.79%) | |
May 24, 2018 | 53.06 | 53.76 | 52.60 | 53.52 | 1,683,443 | -0.25(-0.46%) |
May 23, 2018 | 53.91 | 54.07 | 53.40 | 53.77 | 1,981,833 | -0.54(-0.99%) |
May 22, 2018 | 53.94 | 54.67 | 53.89 | 54.30 | 1,692,765 | +0.48(+0.89%) |
May 21, 2018 | 53.40 | 54.47 | 53.40 | 53.83 | 2,105,567 | +0.66(+1.23%) |
May 18, 2018 | 53.10 | 53.28 | 52.80 | 53.17 | 1,788,935 | -0.03(-0.06%) |
May 17, 2018 | 52.52 | 53.45 | 52.41 | 53.20 | 2,146,794 | +0.81(+1.54%) |
May 16, 2018 | 52.44 | 52.86 | 51.97 | 52.39 | 2,120,006 | -0.16(-0.31%) |
May 15, 2018 | 52.40 | 53.46 | 52.25 | 52.56 | 2,378,118 | +0.08(+0.15%) |
May 14, 2018 | 52.61 | 52.90 | 52.39 | 52.48 | 1,221,376 | +0.05(+0.10%) |
May 11, 2018 | 52.34 | 53.17 | 51.98 | 52.42 | 2,639,342 | +0.25(+0.49%) |
May 10, 2018 | 51.98 | 52.29 | 51.14 | 52.17 | 3,933,873 | +0.07(+0.13%) |
May 09, 2018 | 52.93 | 53.09 | 51.60 | 52.10 | 3,074,504 | -0.62(-1.18%) |
May 08, 2018 | 53.25 | 53.31 | 52.45 | 52.72 | 3,661,852 | -0.17(-0.32%) |
May 07, 2018 | 53.20 | 53.39 | 52.66 | 52.89 | 2,401,341 | -0.25(-0.48%) |
May 04, 2018 | 50.69 | 53.36 | 50.69 | 53.15 | 3,360,939 | +1.94(+3.79%) |
May 03, 2018 | 51.15 | 52.19 | 49.81 | 51.21 | 3,695,102 | -0.99(-1.90%) |
May 02, 2018 | 53.84 | 53.84 | 51.92 | 52.20 | 3,998,051 | -1.91(-3.53%) |
May 01, 2018 | 54.27 | 54.45 | 53.63 | 54.11 | 2,524,877 | -0.34(-0.62%) |
Apr 30, 2018 | 55.49 | 55.82 | 54.44 | 54.45 | 1,343,103 | -0.77(-1.40%) |
Apr 27, 2018 | 55.17 | 55.31 | 54.24 | 55.22 | 1,454,167 | -0.11(-0.20%) |
Apr 26, 2018 | 55.39 | 55.78 | 54.84 | 55.33 | 1,136,257 | -0.09(-0.17%) |
Apr 25, 2018 | 55.38 | 55.69 | 54.58 | 55.42 | 1,066,056 | -0.08(-0.15%) |
Apr 24, 2018 | 55.92 | 57.17 | 55.05 | 55.51 | 1,520,178 | -0.16(-0.29%) |
Apr 23, 2018 | 55.50 | 56.00 | 55.26 | 55.67 | 1,795,029 | +0.49(+0.89%) |
Apr 20, 2018 | 55.41 | 55.66 | 54.81 | 55.18 | 1,988,201 | -0.03(-0.06%) |
Apr 19, 2018 | 54.70 | 55.69 | 54.70 | 55.21 | 2,000,276 | +0.60(+1.10%) |
Apr 18, 2018 | 54.30 | 54.83 | 53.77 | 54.61 | 2,160,178 | +0.84(+1.56%) |
Apr 17, 2018 | 54.43 | 54.59 | 53.51 | 53.77 | 1,952,565 | -0.19(-0.36%) |
Apr 16, 2018 | 53.77 | 54.36 | 53.56 | 53.96 | 1,742,798 | +0.57(+1.07%) |
Apr 13, 2018 | 54.20 | 54.35 | 53.15 | 53.39 | 2,323,822 | -0.09(-0.17%) |
Apr 12, 2018 | 52.76 | 53.79 | 52.62 | 53.48 | 3,296,096 | +1.06(+2.01%) |
Apr 11, 2018 | 52.71 | 53.16 | 52.30 | 52.42 | 4,262,829 | -1.09(-2.03%) |
Apr 10, 2018 | 53.56 | 54.06 | 53.05 | 53.51 | 2,737,100 | +0.69(+1.31%) |
Apr 09, 2018 | 53.50 | 54.00 | 52.75 | 52.82 | 1,870,241 | -0.24(-0.45%) |
Apr 06, 2018 | 53.91 | 54.47 | 52.54 | 53.06 | 1,890,090 | -1.67(-3.06%) |
Apr 05, 2018 | 55.20 | 55.50 | 54.51 | 54.73 | 1,597,015 | +0.08(+0.14%) |
Apr 04, 2018 | 53.19 | 54.81 | 53.14 | 54.65 | 1,546,154 | +0.34(+0.62%) |
Apr 03, 2018 | 54.66 | 54.94 | 53.08 | 54.31 | 2,787,066 | -0.13(-0.24%) |