Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.06 | 59.28 | 57.95 | 58.12 | 16,850,952 | -0.94(-1.59%) |
Jun 28, 2018 | 59.53 | 59.79 | 58.42 | 59.06 | 15,084,357 | -0.56(-0.93%) |
Jun 27, 2018 | 59.19 | 61.65 | 58.93 | 59.62 | 31,696,252 | +0.94(+1.60%) |
Jun 26, 2018 | 57.48 | 59.53 | 57.18 | 58.68 | 50,061,008 | +4.23(+7.76%) |
Jun 25, 2018 | 55.65 | 55.69 | 54.41 | 54.45 | 17,985,488 | -1.28(-2.30%) |
Jun 22, 2018 | 54.49 | 55.86 | 54.49 | 55.73 | 17,355,470 | +1.24(+2.27%) |
Jun 21, 2018 | 54.71 | 54.75 | 53.85 | 54.49 | 16,550,687 | -0.51(-0.93%) |
Jun 20, 2018 | 54.49 | 55.95 | 54.45 | 55.01 | 22,575,038 | -0.30(-0.54%) |
Jun 19, 2018 | 55.77 | 55.82 | 55.09 | 55.30 | 18,204,970 | -1.07(-1.89%) |
Jun 18, 2018 | 56.42 | 56.50 | 55.95 | 56.37 | 15,991,445 | -0.43(-0.75%) |
Jun 15, 2018 | 58.25 | 56.80 | 56.80 | 22,521,196 | +1.00(+1.80%) | |
Jun 14, 2018 | 56.74 | 56.90 | 55.47 | 55.80 | 14,830,354 | -1.02(-1.80%) |
Jun 13, 2018 | 57.35 | 57.49 | 56.57 | 56.82 | 8,673,911 | -0.37(-0.64%) |
Jun 12, 2018 | 57.39 | 57.84 | 56.90 | 57.19 | 10,148,597 | +0.00(+0.00%) |
Jun 11, 2018 | 57.23 | 57.35 | 56.65 | 57.19 | 10,657,847 | +0.20(+0.36%) |
Jun 08, 2018 | 56.37 | 57.55 | 56.08 | 56.98 | 12,283,041 | +0.61(+1.09%) |
Jun 07, 2018 | 55.75 | 56.45 | 55.67 | 56.37 | 17,352,068 | +0.57(+1.03%) |
Jun 06, 2018 | 55.75 | 55.80 | 15,186,577 | -0.65(-1.16%) | ||
Jun 05, 2018 | 56.08 | 56.98 | 55.30 | 56.45 | 17,217,778 | +0.37(+0.66%) |
Jun 04, 2018 | 57.80 | 58.13 | 55.96 | 56.08 | 20,140,208 | -1.60(-2.77%) |
Jun 01, 2018 | 57.68 | 57.88 | 57.06 | 57.68 | 13,907,247 | +0.08(+0.14%) |
May 31, 2018 | 57.68 | 57.80 | 57.06 | 57.60 | 13,549,422 | -0.37(-0.64%) |
May 30, 2018 | 57.84 | 58.25 | 57.35 | 57.96 | 12,759,165 | -0.04(-0.07%) |
May 29, 2018 | 59.23 | 59.40 | 57.33 | 58.00 | 18,585,306 | -1.84(-3.08%) |
May 25, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.12(+0.21%) | |
May 24, 2018 | 58.66 | 60.21 | 58.25 | 59.72 | 25,766,406 | +1.72(+2.96%) |
May 23, 2018 | 62.18 | 62.22 | 57.72 | 58.00 | 36,008,084 | -4.54(-7.26%) |
May 22, 2018 | 62.95 | 63.77 | 62.55 | 62.55 | 15,755,335 | +0.12(+0.20%) |
May 21, 2018 | 62.83 | 63.61 | 62.18 | 62.42 | 19,037,864 | +1.19(+1.94%) |
May 18, 2018 | 61.69 | 61.77 | 61.03 | 61.24 | 8,400,705 | -0.25(-0.40%) |
May 17, 2018 | 61.85 | 62.34 | 61.03 | 61.48 | 12,384,712 | +0.00(+0.00%) |
May 16, 2018 | 60.17 | 61.77 | 60.09 | 61.48 | 13,348,379 | +1.31(+2.18%) |
May 15, 2018 | 60.13 | 60.21 | 59.58 | 60.17 | 8,617,106 | +0.00(+0.00%) |
May 14, 2018 | 60.13 | 60.54 | 59.89 | 60.17 | 10,028,394 | +0.45(+0.75%) |
May 11, 2018 | 60.30 | 60.42 | 59.40 | 59.72 | 6,994,360 | -0.37(-0.61%) |
May 10, 2018 | 60.38 | 60.38 | 59.31 | 60.09 | 9,161,383 | +0.29(+0.48%) |
May 09, 2018 | 58.70 | 60.05 | 58.50 | 59.80 | 12,434,642 | +1.43(+2.45%) |
May 08, 2018 | 58.00 | 59.27 | 57.64 | 58.37 | 14,495,569 | +0.82(+1.42%) |
May 07, 2018 | 57.64 | 58.00 | 57.27 | 57.55 | 8,035,239 | -0.12(-0.21%) |
May 04, 2018 | 56.74 | 57.80 | 56.33 | 57.68 | 10,245,215 | +0.70(+1.22%) |
May 03, 2018 | 58.05 | 58.05 | 56.65 | 56.98 | 14,831,518 | -1.02(-1.76%) |
May 02, 2018 | 57.68 | 58.80 | 57.60 | 58.00 | 12,633,134 | +0.53(+0.93%) |
May 01, 2018 | 57.60 | 57.64 | 56.55 | 57.47 | 12,555,653 | -0.08(-0.14%) |
Apr 30, 2018 | 58.78 | 58.86 | 57.55 | 57.55 | 11,862,303 | -1.27(-2.16%) |
Apr 27, 2018 | 58.17 | 59.23 | 58.05 | 58.82 | 11,936,576 | +0.00(+0.00%) |
Apr 26, 2018 | 57.72 | 59.29 | 57.51 | 58.82 | 15,854,170 | +1.35(+2.35%) |
Apr 25, 2018 | 60.21 | 60.25 | 56.90 | 57.47 | 27,191,112 | -2.58(-4.29%) |
Apr 24, 2018 | 59.97 | 60.42 | 59.48 | 60.05 | 18,152,698 | +0.65(+1.10%) |
Apr 23, 2018 | 60.34 | 60.46 | 58.86 | 59.40 | 17,921,474 | -0.08(-0.14%) |
Apr 20, 2018 | 61.11 | 61.56 | 58.66 | 59.48 | 46,126,872 | +2.25(+3.93%) |
Apr 19, 2018 | 55.92 | 57.51 | 55.75 | 57.23 | 21,441,062 | +1.35(+2.42%) |
Apr 18, 2018 | 56.78 | 56.94 | 55.71 | 55.88 | 10,505,716 | -0.53(-0.94%) |
Apr 17, 2018 | 54.73 | 56.74 | 54.65 | 56.41 | 17,625,586 | +1.88(+3.45%) |
Apr 16, 2018 | 55.22 | 55.55 | 54.12 | 54.53 | 14,243,072 | -0.65(-1.19%) |
Apr 13, 2018 | 54.85 | 55.96 | 54.65 | 55.18 | 17,398,106 | +1.27(+2.35%) |
Apr 12, 2018 | 53.30 | 54.18 | 53.05 | 53.91 | 15,553,361 | +0.86(+1.62%) |
Apr 11, 2018 | 52.81 | 53.50 | 52.56 | 53.05 | 12,276,180 | -0.33(-0.61%) |
Apr 10, 2018 | 53.22 | 53.75 | 52.97 | 53.38 | 14,088,279 | +0.90(+1.71%) |
Apr 09, 2018 | 53.59 | 53.83 | 52.44 | 52.48 | 16,702,113 | -0.94(-1.76%) |
Apr 06, 2018 | 54.49 | 55.10 | 52.89 | 53.42 | 15,515,095 | -1.51(-2.75%) |
Apr 05, 2018 | 54.36 | 55.47 | 53.85 | 54.94 | 13,071,255 | +0.61(+1.13%) |
Apr 04, 2018 | 52.44 | 54.40 | 52.32 | 54.32 | 13,972,847 | +0.61(+1.14%) |
Apr 03, 2018 | 53.67 | 53.75 | 52.36 | 53.71 | 14,613,171 | +0.04(+0.08%) |