Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 51.62 | 51.27 | 51.34 | 2,135,489 | +0.27(+0.54%) | |
Jun 28, 2018 | 50.97 | 51.14 | 50.79 | 51.07 | 1,225,717 | +0.22(+0.43%) |
Jun 27, 2018 | 51.22 | 51.49 | 50.85 | 50.85 | 2,890,409 | -0.45(-0.88%) |
Jun 26, 2018 | 51.31 | 51.39 | 51.05 | 51.30 | 2,053,077 | +0.23(+0.45%) |
Jun 25, 2018 | 51.42 | 51.43 | 50.93 | 51.07 | 2,138,343 | -0.68(-1.31%) |
Jun 22, 2018 | 51.90 | 51.99 | 51.67 | 51.75 | 341,127 | +0.67(+1.31%) |
Jun 21, 2018 | 51.32 | 51.32 | 51.05 | 51.08 | 474,739 | -0.46(-0.89%) |
Jun 20, 2018 | 51.83 | 51.83 | 51.47 | 51.54 | 2,291,769 | -0.04(-0.08%) |
Jun 19, 2018 | 51.36 | 51.60 | 51.23 | 51.58 | 203,499 | -1.79(-3.35%) |
Jun 18, 2018 | 53.24 | 53.38 | 53.16 | 53.37 | 633,433 | -0.41(-0.76%) |
Jun 15, 2018 | 54.24 | 53.56 | 53.78 | 402,796 | -0.46(-0.85%) | |
Jun 14, 2018 | 54.25 | 54.50 | 54.22 | 54.24 | 512,292 | +0.04(+0.07%) |
Jun 13, 2018 | 54.30 | 54.40 | 54.03 | 54.20 | 968,619 | -0.06(-0.11%) |
Jun 12, 2018 | 54.44 | 54.52 | 54.21 | 54.26 | 494,623 | -0.45(-0.82%) |
Jun 11, 2018 | 54.48 | 54.86 | 54.47 | 54.71 | 1,477,954 | +0.34(+0.63%) |
Jun 08, 2018 | 54.24 | 54.44 | 54.15 | 54.37 | 2,350,737 | -0.04(-0.07%) |
Jun 07, 2018 | 54.69 | 54.77 | 54.28 | 54.41 | 2,446,835 | -0.11(-0.20%) |
Jun 06, 2018 | 54.59 | 54.52 | 2,150,978 | +0.55(+1.02%) | ||
Jun 05, 2018 | 54.11 | 54.11 | 53.82 | 53.97 | 5,490,255 | -0.28(-0.52%) |
Jun 04, 2018 | 54.38 | 54.47 | 54.19 | 54.25 | 2,219,254 | +0.26(+0.48%) |
Jun 01, 2018 | 53.93 | 54.04 | 53.78 | 53.99 | 576,807 | +0.46(+0.86%) |
May 31, 2018 | 53.66 | 53.66 | 53.25 | 53.53 | 860,683 | -0.35(-0.65%) |
May 30, 2018 | 53.48 | 53.94 | 53.39 | 53.88 | 245,214 | +0.80(+1.51%) |
May 29, 2018 | 53.36 | 53.50 | 52.85 | 53.08 | 278,976 | -1.26(-2.32%) |
May 25, 2018 | 54.34 | 54.34 | 54.34 | 0 | -0.57(-1.04%) | |
May 24, 2018 | 54.97 | 54.98 | 54.55 | 54.91 | 212,589 | -0.35(-0.63%) |
May 23, 2018 | 55.22 | 55.26 | 54.96 | 55.26 | 718,949 | -0.70(-1.25%) |
May 22, 2018 | 56.12 | 56.14 | 55.88 | 55.96 | 6,470,082 | +0.06(+0.11%) |
May 21, 2018 | 55.92 | 55.93 | 55.76 | 55.90 | 2,205,281 | +0.25(+0.45%) |
May 18, 2018 | 55.73 | 55.82 | 55.63 | 55.65 | 4,525,960 | -0.33(-0.59%) |
May 17, 2018 | 55.98 | 56.17 | 55.82 | 55.98 | 4,378,829 | +0.01(+0.02%) |
May 16, 2018 | 55.84 | 56.01 | 55.77 | 55.97 | 237,189 | -0.07(-0.12%) |
May 15, 2018 | 55.88 | 56.16 | 55.78 | 56.04 | 218,499 | -0.34(-0.60%) |
May 14, 2018 | 56.51 | 56.51 | 56.31 | 56.38 | 227,543 | +0.07(+0.12%) |
May 11, 2018 | 56.38 | 56.43 | 56.27 | 56.31 | 369,288 | +0.11(+0.20%) |
May 10, 2018 | 56.01 | 56.22 | 55.89 | 56.20 | 178,905 | +0.38(+0.68%) |
May 09, 2018 | 55.62 | 55.92 | 55.53 | 55.82 | 199,146 | +0.17(+0.31%) |
May 08, 2018 | 55.48 | 55.65 | 55.34 | 55.65 | 282,191 | -0.05(-0.08%) |
May 07, 2018 | 55.72 | 55.84 | 55.62 | 55.70 | 576,041 | -0.05(-0.10%) |
May 04, 2018 | 55.14 | 55.80 | 55.08 | 55.75 | 196,516 | +0.14(+0.25%) |
May 03, 2018 | 55.62 | 55.72 | 55.20 | 55.61 | 368,946 | +0.04(+0.07%) |
May 02, 2018 | 55.77 | 55.92 | 55.51 | 55.57 | 571,132 | -0.10(-0.18%) |
May 01, 2018 | 55.67 | 55.86 | 55.36 | 55.67 | 496,738 | -0.16(-0.29%) |
Apr 30, 2018 | 55.95 | 56.11 | 55.79 | 55.83 | 373,591 | -0.16(-0.29%) |
Apr 27, 2018 | 55.92 | 56.03 | 55.69 | 55.99 | 250,992 | -0.01(-0.02%) |
Apr 26, 2018 | 55.93 | 56.08 | 55.80 | 56.00 | 205,598 | +0.21(+0.38%) |
Apr 25, 2018 | 55.71 | 55.84 | 55.50 | 55.79 | 220,902 | -0.12(-0.21%) |
Apr 24, 2018 | 56.15 | 56.27 | 55.71 | 55.91 | 391,580 | -0.20(-0.36%) |
Apr 23, 2018 | 56.04 | 56.20 | 55.93 | 56.11 | 1,003,990 | +0.14(+0.25%) |
Apr 20, 2018 | 55.97 | 56.11 | 55.88 | 55.97 | 190,842 | -0.17(-0.30%) |
Apr 19, 2018 | 56.24 | 56.37 | 56.03 | 56.14 | 190,969 | -0.09(-0.16%) |
Apr 18, 2018 | 56.17 | 56.29 | 56.12 | 56.23 | 193,385 | +0.28(+0.50%) |
Apr 17, 2018 | 55.75 | 56.03 | 55.75 | 55.95 | 279,947 | +0.24(+0.43%) |
Apr 16, 2018 | 55.68 | 55.82 | 55.58 | 55.71 | 231,181 | +0.13(+0.23%) |
Apr 13, 2018 | 55.76 | 55.85 | 55.42 | 55.58 | 206,457 | +0.07(+0.13%) |
Apr 12, 2018 | 55.43 | 55.59 | 55.34 | 55.51 | 265,897 | +0.18(+0.33%) |
Apr 11, 2018 | 55.41 | 55.62 | 55.27 | 55.33 | 351,378 | -0.16(-0.29%) |
Apr 10, 2018 | 55.39 | 55.58 | 55.26 | 55.49 | 645,178 | +0.65(+1.19%) |
Apr 09, 2018 | 54.93 | 55.26 | 54.78 | 54.84 | 516,154 | +0.39(+0.72%) |
Apr 06, 2018 | 54.83 | 54.93 | 54.26 | 54.45 | 276,605 | -0.42(-0.77%) |
Apr 05, 2018 | 54.71 | 54.95 | 54.57 | 54.87 | 365,906 | +0.47(+0.86%) |
Apr 04, 2018 | 53.62 | 54.46 | 53.60 | 54.40 | 361,545 | +0.24(+0.44%) |
Apr 03, 2018 | 54.05 | 54.22 | 53.79 | 54.16 | 537,429 | +0.50(+0.94%) |