Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.63 | 57.24 | 57.29 | 37,444,576 | +0.32(+0.56%) | |
Jun 28, 2018 | 56.74 | 57.04 | 56.63 | 56.97 | 24,998,630 | +0.21(+0.38%) |
Jun 27, 2018 | 57.35 | 57.57 | 56.73 | 56.76 | 34,621,804 | -0.54(-0.94%) |
Jun 26, 2018 | 57.38 | 57.41 | 57.07 | 57.30 | 27,024,248 | +0.10(+0.18%) |
Jun 25, 2018 | 57.59 | 57.65 | 57.04 | 57.19 | 46,044,580 | -0.80(-1.39%) |
Jun 22, 2018 | 58.13 | 58.28 | 57.88 | 58.00 | 31,611,168 | +0.61(+1.06%) |
Jun 21, 2018 | 57.65 | 57.65 | 57.33 | 57.39 | 27,814,060 | -0.41(-0.71%) |
Jun 20, 2018 | 57.98 | 58.02 | 57.66 | 57.80 | 45,225,076 | +0.04(+0.07%) |
Jun 19, 2018 | 57.80 | 57.37 | 57.76 | 35,534,584 | -0.54(-0.92%) | |
Jun 18, 2018 | 58.07 | 58.31 | 57.99 | 58.30 | 36,694,412 | -0.42(-0.71%) |
Jun 15, 2018 | 58.75 | 58.49 | 58.71 | 37,475,388 | -0.30(-0.51%) | |
Jun 14, 2018 | 59.14 | 59.32 | 58.98 | 59.02 | 28,731,112 | -0.13(-0.21%) |
Jun 13, 2018 | 59.25 | 59.31 | 58.90 | 59.14 | 24,424,446 | +0.08(+0.14%) |
Jun 12, 2018 | 59.32 | 59.35 | 59.01 | 59.06 | 27,070,660 | -0.38(-0.63%) |
Jun 11, 2018 | 59.28 | 59.57 | 59.23 | 59.44 | 31,170,396 | +0.38(+0.64%) |
Jun 08, 2018 | 58.94 | 59.13 | 58.79 | 59.06 | 27,666,814 | +0.07(+0.11%) |
Jun 07, 2018 | 59.38 | 59.40 | 58.88 | 58.99 | 30,970,036 | -0.34(-0.57%) |
Jun 06, 2018 | 59.33 | 58.87 | 59.33 | 30,336,270 | +0.53(+0.90%) | |
Jun 05, 2018 | 58.90 | 58.92 | 58.65 | 58.80 | 19,839,586 | -0.09(-0.16%) |
Jun 04, 2018 | 59.10 | 59.17 | 58.87 | 58.89 | 22,129,654 | +0.18(+0.30%) |
Jun 01, 2018 | 58.65 | 58.73 | 58.41 | 58.71 | 46,773,468 | +0.50(+0.86%) |
May 31, 2018 | 58.40 | 58.46 | 57.97 | 58.21 | 57,217,532 | -0.37(-0.63%) |
May 30, 2018 | 58.19 | 58.62 | 58.03 | 58.58 | 30,439,230 | +0.88(+1.53%) |
May 29, 2018 | 57.99 | 58.19 | 57.48 | 57.70 | 67,966,544 | -1.20(-2.04%) |
May 25, 2018 | 58.90 | 58.90 | 58.90 | 0 | -0.39(-0.65%) | |
May 24, 2018 | 59.37 | 59.39 | 58.89 | 59.28 | 25,683,108 | -0.18(-0.31%) |
May 23, 2018 | 59.37 | 59.49 | 59.18 | 59.47 | 27,817,312 | -0.66(-1.10%) |
May 22, 2018 | 60.29 | 60.34 | 60.06 | 60.13 | 15,377,027 | -0.08(-0.13%) |
May 21, 2018 | 60.13 | 60.21 | 60.06 | 60.21 | 16,025,293 | +0.38(+0.63%) |
May 18, 2018 | 59.87 | 59.93 | 59.75 | 59.83 | 26,008,834 | -0.22(-0.36%) |
May 17, 2018 | 59.98 | 60.15 | 59.88 | 60.05 | 19,303,170 | +0.09(+0.15%) |
May 16, 2018 | 59.81 | 60.00 | 59.75 | 59.96 | 16,402,787 | +0.08(+0.14%) |
May 15, 2018 | 59.79 | 59.99 | 59.64 | 59.87 | 21,853,292 | -0.44(-0.72%) |
May 14, 2018 | 60.42 | 60.47 | 60.24 | 60.31 | 21,209,770 | +0.11(+0.18%) |
May 11, 2018 | 60.22 | 60.32 | 60.12 | 60.20 | 22,751,832 | +0.16(+0.27%) |
May 10, 2018 | 59.84 | 60.04 | 59.73 | 60.04 | 21,587,910 | +0.39(+0.65%) |
May 09, 2018 | 59.43 | 59.72 | 59.38 | 59.65 | 18,376,696 | +0.14(+0.24%) |
May 08, 2018 | 59.29 | 59.51 | 59.18 | 59.51 | 14,783,793 | +0.01(+0.01%) |
May 07, 2018 | 59.45 | 59.65 | 59.39 | 59.50 | 9,743,425 | +0.01(+0.01%) |
May 04, 2018 | 58.86 | 59.55 | 58.82 | 59.49 | 20,294,558 | +0.21(+0.35%) |
May 03, 2018 | 59.20 | 59.36 | 58.75 | 59.28 | 23,670,886 | +0.18(+0.31%) |
May 02, 2018 | 59.43 | 59.50 | 59.05 | 59.10 | 19,563,460 | -0.03(-0.04%) |
May 01, 2018 | 59.27 | 59.32 | 58.86 | 59.13 | 20,634,828 | -0.21(-0.35%) |
Apr 30, 2018 | 59.46 | 59.67 | 59.29 | 59.34 | 26,089,928 | -0.19(-0.32%) |
Apr 27, 2018 | 59.45 | 59.60 | 59.29 | 59.53 | 18,354,600 | +0.06(+0.10%) |
Apr 26, 2018 | 59.47 | 59.56 | 59.32 | 59.47 | 28,252,616 | +0.29(+0.50%) |
Apr 25, 2018 | 59.06 | 59.25 | 58.87 | 59.18 | 21,794,486 | -0.10(-0.17%) |
Apr 24, 2018 | 59.63 | 59.70 | 59.10 | 59.28 | 26,244,654 | -0.24(-0.41%) |
Apr 23, 2018 | 59.54 | 59.61 | 59.36 | 59.52 | 21,097,310 | -0.08(-0.13%) |
Apr 20, 2018 | 59.63 | 59.68 | 59.48 | 59.60 | 32,888,954 | -0.23(-0.38%) |
Apr 19, 2018 | 59.98 | 60.06 | 59.65 | 59.82 | 23,848,888 | -0.23(-0.38%) |
Apr 18, 2018 | 59.99 | 60.13 | 59.93 | 60.05 | 20,309,450 | +0.31(+0.52%) |
Apr 17, 2018 | 59.58 | 59.85 | 59.52 | 59.74 | 20,918,004 | +0.27(+0.45%) |
Apr 16, 2018 | 59.53 | 59.55 | 59.34 | 59.47 | 18,691,506 | +0.09(+0.16%) |
Apr 13, 2018 | 59.52 | 59.53 | 59.18 | 59.38 | 17,305,430 | +0.06(+0.10%) |
Apr 12, 2018 | 59.17 | 59.40 | 59.13 | 59.32 | 21,474,678 | +0.23(+0.38%) |
Apr 11, 2018 | 59.19 | 59.44 | 59.05 | 59.09 | 25,154,564 | -0.23(-0.38%) |
Apr 10, 2018 | 59.28 | 59.46 | 59.15 | 59.32 | 24,856,068 | +0.63(+1.07%) |
Apr 09, 2018 | 58.77 | 59.09 | 58.59 | 58.69 | 22,054,374 | +0.48(+0.82%) |
Apr 06, 2018 | 58.56 | 58.76 | 58.02 | 58.21 | 29,804,750 | -0.39(-0.66%) |
Apr 05, 2018 | 58.49 | 58.76 | 58.45 | 58.60 | 26,961,516 | +0.39(+0.66%) |
Apr 04, 2018 | 57.33 | 58.24 | 57.31 | 58.21 | 31,046,932 | +0.20(+0.35%) |
Apr 03, 2018 | 57.95 | 58.09 | 57.65 | 58.01 | 36,259,420 | +0.37(+0.64%) |