Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 53.50 | 53.50 | 53.50 | 0 | +0.57(+1.08%) | |
Jun 28, 2018 | 53.39 | 53.39 | 52.66 | 52.93 | 2,244,439 | -0.40(-0.75%) |
Jun 27, 2018 | 53.52 | 54.39 | 53.20 | 53.33 | 4,031,292 | +0.18(+0.34%) |
Jun 26, 2018 | 51.75 | 53.50 | 51.51 | 53.15 | 5,013,581 | +1.71(+3.32%) |
Jun 25, 2018 | 52.50 | 52.75 | 50.89 | 51.44 | 6,268,058 | -1.91(-3.58%) |
Jun 22, 2018 | 53.02 | 54.12 | 53.02 | 53.35 | 3,295,833 | +1.16(+2.22%) |
Jun 21, 2018 | 52.99 | 52.99 | 52.14 | 52.19 | 2,179,414 | -0.91(-1.71%) |
Jun 20, 2018 | 52.72 | 53.27 | 52.61 | 53.10 | 2,414,274 | +0.61(+1.16%) |
Jun 19, 2018 | 52.07 | 52.65 | 51.77 | 52.49 | 2,411,807 | +0.05(+0.10%) |
Jun 18, 2018 | 51.60 | 52.78 | 51.56 | 52.44 | 2,493,364 | +0.76(+1.47%) |
Jun 15, 2018 | 52.14 | 51.55 | 51.68 | 8,000,321 | -0.46(-0.88%) | |
Jun 14, 2018 | 52.19 | 52.38 | 51.89 | 52.14 | 1,919,157 | +0.28(+0.54%) |
Jun 13, 2018 | 52.28 | 52.62 | 51.82 | 51.86 | 2,472,264 | -0.45(-0.86%) |
Jun 12, 2018 | 53.47 | 53.81 | 52.28 | 52.31 | 3,204,314 | -1.56(-2.90%) |
Jun 11, 2018 | 52.73 | 54.14 | 52.64 | 53.87 | 3,779,900 | +1.14(+2.16%) |
Jun 08, 2018 | 52.50 | 53.12 | 52.28 | 52.73 | 2,310,475 | +0.21(+0.40%) |
Jun 07, 2018 | 51.30 | 52.59 | 51.30 | 52.52 | 2,147,661 | +1.45(+2.84%) |
Jun 06, 2018 | 51.07 | 2,373,961 | +0.26(+0.51%) | |||
Jun 05, 2018 | 51.67 | 51.69 | 50.46 | 50.81 | 3,677,588 | -0.82(-1.59%) |
Jun 04, 2018 | 52.55 | 53.05 | 51.45 | 51.63 | 3,033,419 | -0.85(-1.62%) |
Jun 01, 2018 | 51.41 | 52.56 | 51.23 | 52.48 | 3,410,739 | +0.84(+1.63%) |
May 31, 2018 | 51.49 | 52.10 | 50.78 | 51.64 | 5,012,910 | -0.08(-0.15%) |
May 30, 2018 | 51.02 | 51.84 | 51.02 | 51.72 | 2,908,552 | +1.00(+1.97%) |
May 29, 2018 | 49.76 | 51.03 | 49.76 | 50.72 | 3,068,446 | +0.55(+1.10%) |
May 28, 2018 | 50.25 | 50.51 | 49.44 | 50.17 | 2,413,630 | -0.59(-1.16%) |
May 25, 2018 | 51.39 | 51.45 | 50.49 | 50.76 | 2,907,820 | -1.35(-2.59%) |
May 24, 2018 | 51.85 | 52.41 | 51.67 | 52.11 | 3,385,499 | -0.10(-0.19%) |
May 23, 2018 | 52.26 | 52.74 | 51.85 | 52.21 | 2,673,575 | -0.39(-0.74%) |
May 22, 2018 | 52.78 | 53.39 | 52.43 | 52.60 | 2,120,494 | -0.16(-0.30%) |
May 18, 2018 | 52.76 | 52.76 | 52.76 | 0 | -0.29(-0.55%) | |
May 17, 2018 | 52.45 | 53.43 | 52.40 | 53.05 | 3,382,485 | +0.61(+1.16%) |
May 16, 2018 | 52.00 | 52.61 | 51.91 | 52.44 | 2,502,012 | -0.07(-0.13%) |
May 15, 2018 | 52.71 | 52.89 | 52.18 | 52.51 | 3,005,359 | -0.19(-0.36%) |
May 14, 2018 | 51.25 | 52.81 | 51.20 | 52.70 | 4,251,917 | +1.78(+3.50%) |
May 11, 2018 | 50.48 | 51.40 | 50.40 | 50.92 | 2,948,186 | +0.55(+1.09%) |
May 10, 2018 | 50.18 | 50.53 | 49.85 | 50.37 | 3,429,601 | +0.19(+0.38%) |
May 09, 2018 | 50.00 | 50.34 | 49.71 | 50.18 | 3,511,862 | +0.39(+0.78%) |
May 08, 2018 | 49.02 | 49.92 | 48.48 | 49.79 | 5,172,970 | +0.24(+0.48%) |
May 07, 2018 | 49.54 | 50.09 | 49.48 | 49.55 | 3,818,489 | +0.16(+0.32%) |
May 04, 2018 | 48.76 | 49.52 | 48.66 | 49.39 | 3,307,307 | +0.43(+0.88%) |
May 03, 2018 | 48.96 | 49.14 | 48.45 | 48.96 | 2,736,794 | +0.06(+0.12%) |
May 02, 2018 | 49.12 | 49.57 | 48.60 | 48.90 | 3,419,763 | +0.06(+0.12%) |
May 01, 2018 | 48.92 | 49.22 | 48.62 | 48.84 | 1,519,567 | -0.26(-0.53%) |
Apr 30, 2018 | 48.83 | 49.50 | 48.61 | 49.10 | 2,890,857 | +0.19(+0.39%) |
Apr 27, 2018 | 49.67 | 49.89 | 48.87 | 48.91 | 1,664,475 | -0.82(-1.65%) |
Apr 26, 2018 | 49.40 | 49.86 | 49.38 | 49.73 | 4,332,236 | +0.53(+1.08%) |
Apr 25, 2018 | 48.73 | 49.34 | 48.64 | 49.20 | 2,405,010 | +0.44(+0.90%) |
Apr 24, 2018 | 48.82 | 49.24 | 48.41 | 48.76 | 2,471,095 | -0.13(-0.27%) |
Apr 23, 2018 | 48.67 | 49.07 | 48.60 | 48.89 | 2,061,133 | +0.09(+0.18%) |
Apr 20, 2018 | 48.57 | 48.91 | 48.39 | 48.80 | 2,527,758 | +0.23(+0.47%) |
Apr 19, 2018 | 48.66 | 49.00 | 48.44 | 48.57 | 2,791,415 | -0.04(-0.08%) |
Apr 18, 2018 | 47.88 | 48.88 | 47.83 | 48.61 | 4,157,827 | +1.08(+2.27%) |
Apr 17, 2018 | 47.32 | 47.72 | 47.10 | 47.53 | 1,770,979 | +0.37(+0.78%) |
Apr 16, 2018 | 47.50 | 47.83 | 47.06 | 47.16 | 2,822,353 | -0.56(-1.17%) |
Apr 13, 2018 | 47.49 | 47.94 | 47.15 | 47.72 | 2,840,077 | +0.53(+1.12%) |
Apr 12, 2018 | 47.26 | 47.66 | 47.10 | 47.19 | 2,612,333 | -0.10(-0.21%) |
Apr 11, 2018 | 46.38 | 47.50 | 46.29 | 47.29 | 4,292,278 | +0.96(+2.07%) |
Apr 10, 2018 | 46.50 | 46.71 | 46.26 | 46.33 | 4,783,908 | +0.29(+0.63%) |
Apr 09, 2018 | 46.27 | 46.55 | 45.86 | 46.04 | 4,534,052 | -0.07(-0.15%) |
Apr 06, 2018 | 46.11 | 5,717,936 | -0.03(-0.07%) | |||
Apr 05, 2018 | 44.30 | 46.73 | 44.23 | 46.14 | 4,377,102 | +2.07(+4.70%) |
Apr 04, 2018 | 43.82 | 44.13 | 43.36 | 44.07 | 2,513,923 | -0.01(-0.02%) |
Apr 03, 2018 | 43.53 | 44.14 | 43.26 | 44.08 | 2,234,338 | +0.46(+1.05%) |