Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.83 | 58.01 | 56.47 | 57.34 | 4,994,505 | +0.33(+0.57%) |
Jun 28, 2018 | 56.52 | 57.38 | 56.52 | 57.01 | 5,808,111 | +0.90(+1.60%) |
Jun 27, 2018 | 58.10 | 58.10 | 55.91 | 56.12 | 5,291,556 | -1.77(-3.06%) |
Jun 26, 2018 | 58.72 | 58.73 | 57.80 | 57.89 | 3,048,825 | -0.57(-0.98%) |
Jun 25, 2018 | 58.58 | 58.82 | 58.56 | 58.46 | 2,652,120 | -0.45(-0.77%) |
Jun 22, 2018 | 58.62 | 59.04 | 58.43 | 58.91 | 2,706,803 | +0.43(+0.73%) |
Jun 21, 2018 | 58.52 | 58.86 | 58.30 | 58.48 | 2,127,255 | -0.18(-0.30%) |
Jun 20, 2018 | 58.26 | 58.78 | 58.13 | 58.66 | 2,755,509 | +0.39(+0.68%) |
Jun 19, 2018 | 57.79 | 58.29 | 57.76 | 58.26 | 1,927,261 | +0.00(+0.00%) |
Jun 18, 2018 | 58.09 | 58.32 | 57.70 | 58.26 | 1,601,517 | -0.28(-0.47%) |
Jun 15, 2018 | 58.64 | 58.17 | 58.54 | 3,661,500 | +0.37(+0.63%) | |
Jun 14, 2018 | 58.57 | 58.71 | 58.04 | 58.17 | 2,168,590 | -0.13(-0.23%) |
Jun 13, 2018 | 58.23 | 58.58 | 57.77 | 58.31 | 2,488,567 | +0.04(+0.07%) |
Jun 12, 2018 | 57.12 | 58.38 | 57.06 | 58.26 | 2,206,735 | +1.10(+1.92%) |
Jun 11, 2018 | 57.17 | 57.42 | 57.05 | 57.16 | 1,487,300 | -0.03(-0.04%) |
Jun 08, 2018 | 56.56 | 57.26 | 56.37 | 57.19 | 3,267,176 | +0.45(+0.80%) |
Jun 07, 2018 | 57.01 | 57.14 | 56.38 | 56.74 | 2,672,474 | -0.37(-0.65%) |
Jun 06, 2018 | 56.28 | 57.12 | 56.23 | 57.11 | 2,058,828 | +0.81(+1.45%) |
Jun 05, 2018 | 56.07 | 56.42 | 55.95 | 56.29 | 1,621,233 | +0.23(+0.40%) |
Jun 04, 2018 | 55.76 | 56.23 | 55.76 | 56.07 | 2,234,615 | +0.29(+0.53%) |
Jun 01, 2018 | 55.35 | 55.86 | 55.31 | 55.77 | 1,651,494 | +0.75(+1.37%) |
May 31, 2018 | 55.29 | 55.49 | 54.87 | 55.02 | 2,355,917 | -0.32(-0.58%) |
May 30, 2018 | 55.33 | 55.65 | 54.85 | 55.34 | 2,741,869 | +0.29(+0.53%) |
May 29, 2018 | 54.93 | 55.38 | 54.61 | 55.04 | 1,651,221 | -0.24(-0.44%) |
May 25, 2018 | 55.29 | 55.29 | 55.29 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.07 | 55.29 | 54.56 | 55.26 | 2,535,646 | +0.25(+0.46%) |
May 23, 2018 | 54.50 | 55.02 | 54.18 | 55.01 | 2,000,121 | +0.13(+0.23%) |
May 22, 2018 | 54.78 | 55.06 | 54.44 | 54.88 | 2,664,668 | +0.25(+0.46%) |
May 21, 2018 | 54.64 | 54.80 | 54.37 | 54.63 | 1,945,908 | +0.25(+0.46%) |
May 18, 2018 | 54.10 | 54.63 | 53.80 | 54.38 | 2,027,113 | +0.34(+0.62%) |
May 17, 2018 | 54.38 | 54.64 | 53.85 | 54.04 | 2,619,870 | -0.45(-0.83%) |
May 16, 2018 | 53.98 | 54.77 | 53.81 | 54.50 | 2,452,586 | +0.58(+1.07%) |
May 15, 2018 | 53.11 | 53.96 | 52.84 | 53.92 | 3,486,041 | +0.62(+1.16%) |
May 14, 2018 | 53.03 | 53.69 | 52.93 | 53.30 | 3,310,299 | +0.16(+0.30%) |
May 11, 2018 | 52.79 | 53.28 | 52.63 | 53.14 | 1,869,158 | +0.29(+0.56%) |
May 10, 2018 | 52.34 | 52.97 | 51.95 | 52.84 | 1,749,050 | +0.65(+1.25%) |
May 09, 2018 | 51.80 | 52.32 | 51.60 | 52.19 | 1,798,983 | +0.52(+1.01%) |
May 08, 2018 | 51.66 | 51.95 | 51.42 | 51.67 | 1,703,174 | -0.34(-0.66%) |
May 07, 2018 | 51.87 | 52.22 | 51.35 | 52.01 | 2,315,931 | +0.12(+0.24%) |
May 04, 2018 | 51.02 | 52.05 | 50.85 | 51.89 | 1,770,860 | +0.62(+1.20%) |
May 03, 2018 | 50.20 | 51.56 | 50.20 | 51.27 | 3,343,060 | +0.71(+1.40%) |
May 02, 2018 | 51.09 | 51.57 | 50.48 | 50.57 | 5,233,873 | -0.33(-0.65%) |
May 01, 2018 | 50.38 | 50.98 | 49.99 | 50.90 | 1,935,370 | +0.54(+1.07%) |
Apr 30, 2018 | 51.46 | 51.48 | 50.35 | 50.36 | 2,490,416 | -0.84(-1.64%) |
Apr 27, 2018 | 50.57 | 51.48 | 50.51 | 51.20 | 2,434,178 | +0.69(+1.37%) |
Apr 26, 2018 | 50.13 | 50.64 | 49.91 | 50.51 | 1,755,017 | +0.62(+1.25%) |
Apr 25, 2018 | 49.91 | 50.06 | 49.52 | 49.88 | 3,297,464 | +0.04(+0.08%) |
Apr 24, 2018 | 50.11 | 50.35 | 49.58 | 49.84 | 4,367,055 | +0.08(+0.17%) |
Apr 23, 2018 | 50.30 | 50.41 | 49.52 | 49.76 | 3,165,234 | -0.41(-0.81%) |
Apr 20, 2018 | 50.62 | 50.77 | 50.08 | 50.17 | 3,584,497 | -0.49(-0.97%) |
Apr 19, 2018 | 50.72 | 50.93 | 50.43 | 50.66 | 3,417,379 | -0.08(-0.16%) |
Apr 18, 2018 | 50.96 | 51.06 | 50.65 | 50.74 | 4,341,709 | -0.08(-0.16%) |
Apr 17, 2018 | 50.16 | 51.30 | 50.16 | 50.82 | 6,219,849 | -0.92(-1.78%) |
Apr 16, 2018 | 51.49 | 51.95 | 51.28 | 51.75 | 1,250,735 | +0.62(+1.22%) |
Apr 13, 2018 | 51.55 | 51.70 | 50.93 | 51.12 | 1,354,956 | -0.13(-0.26%) |
Apr 12, 2018 | 51.49 | 51.53 | 51.05 | 51.26 | 2,309,366 | -0.02(-0.03%) |
Apr 11, 2018 | 51.02 | 51.52 | 50.81 | 51.27 | 1,701,196 | -0.25(-0.48%) |
Apr 10, 2018 | 51.40 | 51.95 | 51.19 | 51.52 | 1,869,791 | +0.86(+1.69%) |
Apr 09, 2018 | 50.76 | 51.57 | 50.51 | 50.67 | 1,783,883 | +0.18(+0.36%) |
Apr 06, 2018 | 51.32 | 51.53 | 50.11 | 50.48 | 2,139,491 | -1.18(-2.29%) |
Apr 05, 2018 | 51.76 | 51.92 | 51.36 | 51.66 | 1,481,747 | +0.27(+0.53%) |
Apr 04, 2018 | 50.25 | 51.56 | 49.94 | 51.39 | 2,653,355 | +0.66(+1.29%) |
Apr 03, 2018 | 50.50 | 50.83 | 49.94 | 50.73 | 2,366,638 | +0.58(+1.16%) |