Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 56.03 | 54.49 | 54.52 | 29,733,630 | +0.03(+0.06%) | |
Jun 28, 2018 | 53.76 | 54.69 | 53.41 | 54.49 | 24,350,056 | +1.16(+2.17%) |
Jun 27, 2018 | 53.95 | 55.04 | 53.32 | 53.33 | 25,661,706 | -0.69(-1.28%) |
Jun 26, 2018 | 53.37 | 54.34 | 52.45 | 54.03 | 27,754,298 | +0.46(+0.85%) |
Jun 25, 2018 | 54.42 | 54.49 | 53.24 | 53.57 | 26,293,070 | -1.18(-2.16%) |
Jun 22, 2018 | 55.44 | 55.57 | 54.72 | 54.75 | 20,052,020 | -0.35(-0.64%) |
Jun 21, 2018 | 54.72 | 55.48 | 54.34 | 55.10 | 20,306,454 | +0.20(+0.37%) |
Jun 20, 2018 | 55.17 | 55.36 | 54.69 | 54.90 | 20,492,654 | +0.49(+0.90%) |
Jun 19, 2018 | 53.80 | 54.51 | 53.73 | 54.41 | 20,733,346 | +0.02(+0.04%) |
Jun 18, 2018 | 53.57 | 54.43 | 53.27 | 54.38 | 16,789,484 | +0.33(+0.62%) |
Jun 15, 2018 | 54.28 | 53.15 | 54.05 | 35,980,344 | +0.15(+0.27%) | |
Jun 14, 2018 | 55.04 | 55.08 | 53.73 | 53.90 | 29,494,508 | -0.92(-1.68%) |
Jun 13, 2018 | 55.26 | 55.73 | 54.77 | 54.82 | 21,516,054 | -0.26(-0.47%) |
Jun 12, 2018 | 55.61 | 55.87 | 54.95 | 55.08 | 16,857,398 | -0.41(-0.73%) |
Jun 11, 2018 | 56.15 | 56.35 | 55.46 | 55.49 | 17,109,620 | -0.29(-0.53%) |
Jun 08, 2018 | 55.51 | 55.83 | 55.22 | 55.79 | 14,249,305 | +0.02(+0.03%) |
Jun 07, 2018 | 56.16 | 56.22 | 55.38 | 55.77 | 20,258,158 | +0.18(+0.32%) |
Jun 06, 2018 | 55.74 | 55.59 | 18,240,360 | +1.20(+2.20%) | ||
Jun 05, 2018 | 54.65 | 54.66 | 54.14 | 54.39 | 17,271,976 | -0.47(-0.86%) |
Jun 04, 2018 | 54.95 | 55.22 | 54.59 | 54.86 | 12,849,114 | +0.05(+0.09%) |
Jun 01, 2018 | 54.99 | 55.43 | 54.65 | 54.82 | 18,305,684 | +0.48(+0.88%) |
May 31, 2018 | 54.22 | 54.55 | 53.57 | 54.34 | 27,779,020 | +0.01(+0.02%) |
May 30, 2018 | 54.23 | 54.49 | 53.90 | 54.33 | 23,366,674 | +0.79(+1.48%) |
May 29, 2018 | 54.69 | 55.00 | 53.12 | 53.54 | 46,289,920 | -2.22(-3.99%) |
May 25, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.71(-1.26%) | |
May 24, 2018 | 56.90 | 56.94 | 55.80 | 56.47 | 20,315,748 | -0.76(-1.32%) |
May 23, 2018 | 57.56 | 57.60 | 56.40 | 57.23 | 16,723,813 | -0.68(-1.18%) |
May 22, 2018 | 57.68 | 58.41 | 57.45 | 57.91 | 17,341,936 | +0.53(+0.92%) |
May 21, 2018 | 57.56 | 57.74 | 57.28 | 57.38 | 12,024,416 | +0.38(+0.67%) |
May 18, 2018 | 58.06 | 58.11 | 56.94 | 57.00 | 19,835,326 | -1.30(-2.24%) |
May 17, 2018 | 58.44 | 58.69 | 57.91 | 58.30 | 18,258,288 | -0.32(-0.54%) |
May 16, 2018 | 59.02 | 59.28 | 58.51 | 58.62 | 14,478,084 | -0.59(-1.00%) |
May 15, 2018 | 59.08 | 59.49 | 58.96 | 59.22 | 15,321,278 | +0.05(+0.08%) |
May 14, 2018 | 59.42 | 59.72 | 59.07 | 59.17 | 15,480,637 | -0.20(-0.33%) |
May 11, 2018 | 59.09 | 59.67 | 59.04 | 59.36 | 14,153,350 | +0.24(+0.40%) |
May 10, 2018 | 58.63 | 59.42 | 58.33 | 59.13 | 14,099,554 | +0.51(+0.86%) |
May 09, 2018 | 58.03 | 58.66 | 57.65 | 58.62 | 19,509,050 | +0.77(+1.34%) |
May 08, 2018 | 56.75 | 58.21 | 56.54 | 57.85 | 28,965,218 | +2.04(+3.65%) |
May 07, 2018 | 55.62 | 55.94 | 55.52 | 55.81 | 14,473,844 | +0.46(+0.82%) |
May 04, 2018 | 54.63 | 55.62 | 54.56 | 55.35 | 15,356,955 | +0.26(+0.47%) |
May 03, 2018 | 54.98 | 55.33 | 53.97 | 55.09 | 20,131,860 | -0.04(-0.07%) |
May 02, 2018 | 55.10 | 55.97 | 54.94 | 55.13 | 18,851,078 | -0.21(-0.38%) |
May 01, 2018 | 55.34 | 55.38 | 54.67 | 55.34 | 14,307,490 | -0.02(-0.03%) |
Apr 30, 2018 | 56.11 | 56.43 | 55.34 | 55.36 | 15,071,896 | -0.58(-1.04%) |
Apr 27, 2018 | 55.95 | 56.31 | 55.74 | 55.94 | 12,849,886 | -0.15(-0.27%) |
Apr 26, 2018 | 56.04 | 56.43 | 55.87 | 56.10 | 17,041,972 | -0.15(-0.26%) |
Apr 25, 2018 | 55.77 | 56.57 | 55.18 | 56.24 | 19,803,092 | +0.19(+0.35%) |
Apr 24, 2018 | 56.57 | 57.27 | 55.47 | 56.05 | 20,018,214 | -0.29(-0.52%) |
Apr 23, 2018 | 56.76 | 56.98 | 56.28 | 56.34 | 14,297,464 | -0.42(-0.74%) |
Apr 20, 2018 | 57.09 | 57.45 | 56.56 | 56.76 | 21,740,950 | -0.23(-0.40%) |
Apr 19, 2018 | 56.03 | 57.26 | 56.03 | 56.99 | 19,135,514 | +1.05(+1.88%) |
Apr 18, 2018 | 56.61 | 57.06 | 55.83 | 55.94 | 18,967,370 | -0.62(-1.09%) |
Apr 17, 2018 | 57.29 | 57.51 | 56.33 | 56.55 | 22,478,466 | -0.27(-0.47%) |
Apr 16, 2018 | 57.65 | 57.85 | 56.57 | 56.82 | 23,277,732 | -0.76(-1.32%) |
Apr 13, 2018 | 59.37 | 59.50 | 56.63 | 57.58 | 38,667,852 | -0.91(-1.55%) |
Apr 12, 2018 | 57.14 | 58.79 | 57.14 | 58.49 | 30,168,822 | +1.82(+3.20%) |
Apr 11, 2018 | 56.74 | 57.25 | 56.40 | 56.67 | 19,291,282 | -0.50(-0.88%) |
Apr 10, 2018 | 57.61 | 57.77 | 57.00 | 57.18 | 19,844,544 | +0.87(+1.54%) |
Apr 09, 2018 | 56.00 | 57.53 | 55.94 | 56.31 | 21,002,898 | +0.68(+1.22%) |
Apr 06, 2018 | 56.37 | 57.00 | 55.08 | 55.63 | 26,567,222 | -1.31(-2.31%) |
Apr 05, 2018 | 56.82 | 57.42 | 56.68 | 56.94 | 19,859,868 | +0.74(+1.31%) |
Apr 04, 2018 | 54.46 | 56.41 | 54.37 | 56.20 | 19,293,182 | +0.67(+1.21%) |
Apr 03, 2018 | 55.18 | 55.68 | 54.67 | 55.53 | 23,210,126 | +0.62(+1.14%) |