Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.15 | 57.55 | 17,376,942 | +0.36(+0.62%) | ||
Jun 28, 2018 | 57.35 | 57.56 | 56.75 | 57.19 | 18,851,550 | -0.08(-0.13%) |
Jun 27, 2018 | 56.98 | 57.98 | 56.95 | 57.27 | 27,163,302 | +0.76(+1.34%) |
Jun 26, 2018 | 55.95 | 56.73 | 55.75 | 56.51 | 17,853,480 | +0.70(+1.26%) |
Jun 25, 2018 | 56.78 | 56.86 | 55.42 | 55.80 | 24,255,414 | -1.14(-2.01%) |
Jun 22, 2018 | 57.21 | 57.57 | 56.94 | 56.95 | 37,360,264 | +1.11(+2.00%) |
Jun 21, 2018 | 56.49 | 56.52 | 55.57 | 55.83 | 19,807,252 | -1.05(-1.85%) |
Jun 20, 2018 | 56.98 | 57.10 | 56.43 | 56.89 | 15,381,639 | +0.25(+0.44%) |
Jun 19, 2018 | 56.85 | 55.92 | 56.64 | 16,637,368 | -0.13(-0.23%) | |
Jun 18, 2018 | 56.06 | 57.14 | 56.06 | 56.77 | 17,398,486 | +0.56(+1.00%) |
Jun 15, 2018 | 57.83 | 56.08 | 56.20 | 21,232,220 | -1.23(-2.15%) | |
Jun 14, 2018 | 57.69 | 57.86 | 57.30 | 57.44 | 13,672,406 | -0.08(-0.14%) |
Jun 13, 2018 | 57.56 | 57.86 | 57.28 | 57.52 | 16,609,149 | -0.22(-0.38%) |
Jun 12, 2018 | 58.18 | 58.32 | 57.58 | 57.74 | 20,868,010 | -0.44(-0.76%) |
Jun 11, 2018 | 57.87 | 58.44 | 57.75 | 58.18 | 14,239,223 | +0.30(+0.52%) |
Jun 08, 2018 | 58.06 | 58.22 | 57.52 | 57.88 | 14,928,544 | -0.11(-0.19%) |
Jun 07, 2018 | 57.43 | 58.33 | 57.42 | 58.00 | 20,165,666 | +0.87(+1.52%) |
Jun 06, 2018 | 56.63 | 57.13 | 17,907,956 | +0.27(+0.48%) | ||
Jun 05, 2018 | 56.72 | 57.30 | 56.59 | 56.86 | 18,211,822 | -0.14(-0.24%) |
Jun 04, 2018 | 57.69 | 58.11 | 56.84 | 56.99 | 18,186,768 | -0.50(-0.86%) |
Jun 01, 2018 | 57.42 | 57.87 | 57.18 | 57.49 | 18,736,098 | +0.27(+0.47%) |
May 31, 2018 | 57.23 | 57.90 | 57.10 | 57.22 | 17,615,026 | -0.44(-0.76%) |
May 30, 2018 | 56.44 | 57.91 | 56.42 | 57.66 | 30,585,296 | +1.69(+3.03%) |
May 29, 2018 | 55.70 | 56.31 | 55.44 | 55.96 | 25,677,340 | -0.17(-0.31%) |
May 25, 2018 | 56.14 | 56.14 | 56.14 | 0 | -1.50(-2.60%) | |
May 24, 2018 | 57.92 | 58.01 | 57.37 | 57.63 | 25,448,260 | -0.96(-1.64%) |
May 23, 2018 | 58.27 | 58.64 | 57.78 | 58.60 | 22,061,806 | -0.01(-0.01%) |
May 22, 2018 | 59.39 | 59.78 | 58.44 | 58.60 | 22,032,060 | -0.79(-1.33%) |
May 21, 2018 | 59.12 | 59.40 | 58.83 | 59.40 | 15,295,856 | +0.60(+1.02%) |
May 18, 2018 | 59.15 | 59.21 | 58.75 | 58.79 | 18,722,990 | -0.46(-0.77%) |
May 17, 2018 | 58.56 | 59.33 | 58.53 | 59.25 | 21,616,344 | +0.88(+1.51%) |
May 16, 2018 | 58.09 | 58.41 | 57.79 | 58.37 | 15,938,951 | +0.20(+0.35%) |
May 15, 2018 | 58.03 | 58.26 | 57.72 | 58.17 | 13,925,833 | +0.02(+0.03%) |
May 14, 2018 | 57.93 | 58.42 | 57.93 | 58.15 | 13,586,298 | +0.40(+0.69%) |
May 11, 2018 | 57.80 | 58.15 | 57.63 | 57.75 | 15,956,892 | +0.08(+0.14%) |
May 10, 2018 | 57.47 | 57.81 | 57.20 | 57.67 | 18,453,170 | +0.43(+0.75%) |
May 09, 2018 | 56.78 | 57.87 | 56.78 | 57.24 | 33,085,902 | +1.14(+2.04%) |
May 08, 2018 | 55.68 | 56.13 | 54.68 | 56.10 | 38,225,572 | +0.44(+0.78%) |
May 07, 2018 | 56.02 | 56.88 | 55.55 | 55.66 | 23,919,438 | +0.08(+0.14%) |
May 04, 2018 | 55.16 | 55.78 | 54.94 | 55.59 | 18,049,154 | +0.27(+0.49%) |
May 03, 2018 | 55.19 | 55.41 | 54.57 | 55.32 | 20,366,280 | -0.13(-0.23%) |
May 02, 2018 | 55.05 | 55.88 | 54.98 | 55.44 | 17,848,870 | +0.23(+0.41%) |
May 01, 2018 | 55.28 | 55.32 | 54.52 | 55.22 | 18,335,376 | -0.34(-0.61%) |
Apr 30, 2018 | 55.47 | 56.18 | 55.46 | 55.56 | 17,222,384 | -0.01(-0.01%) |
Apr 27, 2018 | 55.59 | 55.84 | 55.35 | 55.56 | 14,002,109 | -0.59(-1.06%) |
Apr 26, 2018 | 55.56 | 56.20 | 55.38 | 56.16 | 16,230,419 | +0.81(+1.46%) |
Apr 25, 2018 | 54.74 | 55.43 | 54.43 | 55.35 | 17,484,026 | +0.44(+0.80%) |
Apr 24, 2018 | 55.66 | 56.05 | 54.62 | 54.92 | 30,274,328 | -0.59(-1.07%) |
Apr 23, 2018 | 55.00 | 55.52 | 54.70 | 55.51 | 19,722,004 | +0.34(+0.61%) |
Apr 20, 2018 | 55.32 | 55.36 | 54.82 | 55.17 | 18,188,562 | -0.26(-0.48%) |
Apr 19, 2018 | 55.41 | 55.85 | 55.10 | 55.44 | 24,113,844 | +0.07(+0.12%) |
Apr 18, 2018 | 54.98 | 55.86 | 54.97 | 55.37 | 22,998,192 | +0.86(+1.57%) |
Apr 17, 2018 | 54.44 | 54.76 | 54.13 | 54.51 | 21,396,636 | +0.21(+0.39%) |
Apr 16, 2018 | 53.87 | 54.54 | 53.58 | 54.30 | 18,630,152 | +0.55(+1.02%) |
Apr 13, 2018 | 53.45 | 53.97 | 53.37 | 53.75 | 17,710,280 | +0.59(+1.10%) |
Apr 12, 2018 | 53.35 | 53.58 | 52.97 | 53.16 | 19,013,860 | -0.01(-0.01%) |
Apr 11, 2018 | 52.54 | 53.29 | 52.47 | 53.17 | 28,153,284 | +0.55(+1.04%) |
Apr 10, 2018 | 51.74 | 53.03 | 51.73 | 52.62 | 30,054,122 | +1.69(+3.31%) |
Apr 09, 2018 | 50.93 | 51.58 | 50.73 | 50.93 | 14,374,545 | +0.24(+0.48%) |
Apr 06, 2018 | 51.30 | 51.55 | 50.02 | 50.69 | 25,088,406 | -0.93(-1.81%) |
Apr 05, 2018 | 50.84 | 51.95 | 50.84 | 51.63 | 17,971,252 | +0.91(+1.80%) |
Apr 04, 2018 | 50.01 | 50.83 | 49.66 | 50.72 | 16,593,135 | -0.07(-0.13%) |
Apr 03, 2018 | 49.91 | 50.83 | 49.44 | 50.78 | 18,751,732 | +1.06(+2.13%) |