Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.90 | 58.62 | 56.50 | 57.90 | 1,631,442 | +1.15(+2.03%) |
Jun 28, 2018 | 56.25 | 57.00 | 55.15 | 56.75 | 1,006,607 | +0.80(+1.43%) |
Jun 27, 2018 | 57.20 | 57.70 | 55.90 | 55.95 | 892,160 | -1.15(-2.01%) |
Jun 26, 2018 | 55.55 | 57.90 | 55.36 | 57.10 | 1,099,970 | +1.95(+3.54%) |
Jun 25, 2018 | 56.50 | 57.15 | 55.05 | 55.15 | 1,900,848 | -2.55(-4.42%) |
Jun 22, 2018 | 58.60 | 58.95 | 56.15 | 57.70 | 1,424,118 | -0.35(-0.60%) |
Jun 21, 2018 | 58.60 | 59.49 | 57.83 | 58.05 | 1,616,134 | +1.55(+2.74%) |
Jun 20, 2018 | 56.45 | 57.40 | 55.62 | 56.50 | 1,097,658 | +0.85(+1.53%) |
Jun 19, 2018 | 55.70 | 56.00 | 54.10 | 55.65 | 1,530,398 | -1.70(-2.96%) |
Jun 18, 2018 | 56.25 | 57.75 | 55.50 | 57.35 | 797,146 | +0.35(+0.61%) |
Jun 15, 2018 | 58.20 | 59.05 | 57.00 | 2,133,500 | -2.05(-3.47%) | |
Jun 14, 2018 | 59.10 | 60.00 | 58.70 | 59.05 | 1,026,812 | +0.15(+0.25%) |
Jun 13, 2018 | 59.90 | 60.48 | 58.65 | 58.90 | 842,027 | -1.05(-1.75%) |
Jun 12, 2018 | 58.70 | 60.20 | 58.70 | 59.95 | 774,610 | +0.95(+1.61%) |
Jun 11, 2018 | 58.70 | 59.70 | 58.35 | 59.00 | 716,725 | +0.00(+0.00%) |
Jun 08, 2018 | 59.65 | 59.85 | 57.30 | 59.00 | 2,198,267 | -2.10(-3.44%) |
Jun 07, 2018 | 61.95 | 62.65 | 59.60 | 61.10 | 1,257,989 | -0.25(-0.41%) |
Jun 06, 2018 | 61.75 | 62.80 | 60.55 | 61.35 | 1,288,225 | +0.55(+0.90%) |
Jun 05, 2018 | 60.70 | 62.83 | 59.75 | 60.80 | 1,878,064 | +0.20(+0.33%) |
Jun 04, 2018 | 61.70 | 61.85 | 59.60 | 60.60 | 1,281,821 | -0.70(-1.14%) |
Jun 01, 2018 | 59.50 | 61.85 | 59.35 | 61.30 | 1,625,383 | +2.55(+4.34%) |
May 31, 2018 | 59.90 | 60.55 | 58.11 | 58.75 | 1,506,854 | -1.15(-1.92%) |
May 30, 2018 | 63.15 | 63.15 | 59.20 | 59.90 | 2,134,811 | -3.05(-4.85%) |
May 29, 2018 | 63.00 | 64.45 | 62.05 | 62.95 | 1,185,078 | -0.40(-0.63%) |
May 25, 2018 | 63.35 | 63.35 | 63.35 | 0 | +1.05(+1.69%) | |
May 24, 2018 | 63.00 | 63.30 | 61.60 | 62.30 | 851,003 | -1.00(-1.58%) |
May 23, 2018 | 63.55 | 63.55 | 62.45 | 63.30 | 879,821 | +0.05(+0.08%) |
May 22, 2018 | 62.75 | 64.46 | 62.75 | 63.25 | 735,809 | +0.75(+1.20%) |
May 21, 2018 | 63.95 | 64.45 | 62.20 | 62.50 | 684,485 | +0.10(+0.16%) |
May 18, 2018 | 62.85 | 62.85 | 61.95 | 62.40 | 953,677 | -0.35(-0.56%) |
May 17, 2018 | 63.65 | 63.70 | 62.60 | 62.75 | 949,898 | -0.90(-1.41%) |
May 16, 2018 | 63.30 | 64.15 | 63.00 | 63.65 | 906,956 | +0.10(+0.16%) |
May 15, 2018 | 64.25 | 64.37 | 62.70 | 63.55 | 961,650 | -0.95(-1.47%) |
May 14, 2018 | 66.45 | 67.35 | 64.15 | 64.50 | 1,963,081 | +1.40(+2.22%) |
May 11, 2018 | 63.05 | 63.90 | 62.35 | 63.10 | 1,115,136 | -0.25(-0.39%) |
May 10, 2018 | 63.65 | 64.10 | 62.83 | 63.35 | 1,167,277 | -0.30(-0.47%) |
May 09, 2018 | 63.60 | 63.83 | 62.27 | 63.65 | 1,197,274 | +0.10(+0.16%) |
May 08, 2018 | 61.35 | 63.55 | 61.20 | 63.55 | 1,414,687 | +2.10(+3.42%) |
May 07, 2018 | 59.25 | 62.25 | 59.05 | 61.45 | 1,931,383 | +2.50(+4.24%) |
May 04, 2018 | 58.65 | 60.10 | 58.40 | 58.95 | 1,286,719 | +0.35(+0.60%) |
May 03, 2018 | 57.75 | 59.15 | 57.15 | 58.60 | 1,821,123 | +0.10(+0.17%) |
May 02, 2018 | 59.00 | 61.75 | 56.90 | 58.50 | 4,977,936 | +5.85(+11.11%) |
May 01, 2018 | 50.30 | 52.95 | 50.27 | 52.65 | 2,720,137 | +2.20(+4.36%) |
Apr 30, 2018 | 50.75 | 51.85 | 50.45 | 50.45 | 1,594,868 | +0.25(+0.50%) |
Apr 27, 2018 | 52.15 | 52.75 | 50.05 | 50.20 | 1,819,382 | -1.60(-3.09%) |
Apr 26, 2018 | 51.50 | 52.65 | 50.85 | 51.80 | 1,375,030 | +0.60(+1.17%) |
Apr 25, 2018 | 55.70 | 56.40 | 50.15 | 51.20 | 3,957,632 | -4.25(-7.66%) |
Apr 24, 2018 | 54.80 | 56.25 | 53.45 | 55.45 | 2,580,656 | +1.00(+1.84%) |
Apr 23, 2018 | 59.55 | 60.10 | 53.50 | 54.45 | 5,555,381 | -4.40(-7.48%) |
Apr 20, 2018 | 60.05 | 60.50 | 58.77 | 58.85 | 1,421,479 | -1.20(-2.00%) |
Apr 19, 2018 | 61.60 | 61.80 | 59.75 | 60.05 | 2,037,473 | -3.00(-4.76%) |
Apr 18, 2018 | 61.75 | 63.25 | 60.50 | 63.05 | 1,274,721 | +1.10(+1.78%) |
Apr 17, 2018 | 59.40 | 63.25 | 59.35 | 61.95 | 2,929,471 | +3.48(+5.94%) |
Apr 16, 2018 | 58.95 | 60.50 | 57.10 | 58.48 | 5,955,629 | -5.82(-9.06%) |
Apr 13, 2018 | 64.20 | 64.70 | 62.75 | 64.30 | 1,588,203 | +0.05(+0.08%) |
Apr 12, 2018 | 63.85 | 65.55 | 63.45 | 64.25 | 1,892,148 | +0.75(+1.18%) |
Apr 11, 2018 | 60.75 | 63.95 | 60.75 | 63.50 | 1,735,087 | +2.75(+4.53%) |
Apr 10, 2018 | 60.35 | 61.10 | 59.85 | 60.75 | 1,136,195 | +1.45(+2.45%) |
Apr 09, 2018 | 59.85 | 60.80 | 58.50 | 59.30 | 1,580,930 | +0.15(+0.25%) |
Apr 06, 2018 | 60.00 | 61.00 | 58.15 | 59.15 | 1,873,794 | -1.35(-2.23%) |
Apr 05, 2018 | 63.25 | 64.36 | 60.50 | 60.50 | 2,129,821 | -1.80(-2.89%) |
Apr 04, 2018 | 59.00 | 62.55 | 58.45 | 62.30 | 2,394,522 | +1.90(+3.15%) |
Apr 03, 2018 | 61.85 | 62.48 | 60.02 | 60.40 | 11,669,586 | -1.10(-1.79%) |