Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.53 | 52.28 | 52.35 | 6,209,163 | -0.17(-0.33%) | |
Jun 28, 2018 | 52.38 | 52.57 | 52.25 | 52.52 | 10,754,761 | +0.06(+0.12%) |
Jun 27, 2018 | 52.76 | 52.96 | 52.38 | 52.46 | 13,935,873 | -0.35(-0.67%) |
Jun 26, 2018 | 52.85 | 52.95 | 52.61 | 52.81 | 10,482,245 | +0.31(+0.59%) |
Jun 25, 2018 | 52.86 | 52.88 | 52.37 | 52.50 | 17,130,864 | -0.72(-1.36%) |
Jun 22, 2018 | 53.44 | 53.51 | 53.22 | 53.23 | 6,040,569 | +0.26(+0.50%) |
Jun 21, 2018 | 53.01 | 53.16 | 52.84 | 52.96 | 9,404,511 | -0.20(-0.37%) |
Jun 20, 2018 | 53.32 | 53.36 | 53.04 | 53.16 | 7,402,410 | +0.02(+0.03%) |
Jun 19, 2018 | 53.17 | 52.96 | 53.14 | 11,264,241 | -0.57(-1.06%) | |
Jun 18, 2018 | 53.58 | 53.73 | 53.53 | 53.71 | 7,665,415 | -0.39(-0.73%) |
Jun 15, 2018 | 54.40 | 53.88 | 54.11 | 8,811,092 | -0.29(-0.53%) | |
Jun 14, 2018 | 54.47 | 54.54 | 54.35 | 54.40 | 6,187,312 | -0.05(-0.10%) |
Jun 13, 2018 | 54.57 | 54.64 | 54.28 | 54.45 | 5,755,090 | +0.04(+0.08%) |
Jun 12, 2018 | 54.52 | 54.59 | 54.37 | 54.40 | 5,705,577 | -0.34(-0.62%) |
Jun 11, 2018 | 54.74 | 54.87 | 54.71 | 54.74 | 8,072,968 | +0.17(+0.31%) |
Jun 08, 2018 | 54.42 | 54.63 | 54.40 | 54.57 | 8,061,960 | +0.16(+0.30%) |
Jun 07, 2018 | 54.63 | 54.65 | 54.37 | 54.41 | 5,852,777 | +0.00(+0.00%) |
Jun 06, 2018 | 54.43 | 54.19 | 54.41 | 5,973,206 | +0.23(+0.43%) | |
Jun 05, 2018 | 54.21 | 54.23 | 54.10 | 54.18 | 6,568,771 | -0.10(-0.18%) |
Jun 04, 2018 | 54.42 | 54.48 | 54.27 | 54.28 | 6,773,696 | +0.32(+0.60%) |
Jun 01, 2018 | 53.94 | 54.03 | 53.85 | 53.96 | 6,275,514 | +0.37(+0.69%) |
May 31, 2018 | 53.81 | 53.81 | 53.48 | 53.59 | 7,537,491 | -0.37(-0.68%) |
May 30, 2018 | 53.70 | 54.00 | 53.64 | 53.96 | 9,475,426 | +0.38(+0.70%) |
May 29, 2018 | 53.62 | 53.74 | 53.46 | 53.58 | 14,472,516 | -0.36(-0.67%) |
May 25, 2018 | 53.94 | 53.94 | 53.94 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 54.20 | 54.25 | 53.73 | 54.12 | 15,230,142 | -0.33(-0.61%) |
May 23, 2018 | 54.33 | 54.47 | 54.19 | 54.45 | 8,314,130 | -0.22(-0.39%) |
May 22, 2018 | 54.81 | 54.83 | 54.61 | 54.66 | 3,796,022 | -0.13(-0.23%) |
May 21, 2018 | 54.71 | 54.83 | 54.69 | 54.79 | 3,012,924 | +0.06(+0.11%) |
May 18, 2018 | 54.84 | 54.87 | 54.72 | 54.73 | 4,675,158 | -0.13(-0.25%) |
May 17, 2018 | 54.84 | 55.02 | 54.78 | 54.86 | 4,918,404 | -0.01(-0.02%) |
May 16, 2018 | 54.81 | 54.98 | 54.75 | 54.87 | 4,199,108 | +0.16(+0.30%) |
May 15, 2018 | 54.82 | 54.82 | 54.66 | 54.71 | 6,095,829 | -0.57(-1.02%) |
May 14, 2018 | 55.21 | 55.31 | 55.16 | 55.27 | 4,050,212 | +0.30(+0.55%) |
May 11, 2018 | 54.98 | 55.01 | 54.92 | 54.97 | 9,754,848 | +0.41(+0.76%) |
May 10, 2018 | 54.48 | 54.67 | 54.45 | 54.56 | 6,884,603 | +0.31(+0.58%) |
May 09, 2018 | 54.08 | 54.28 | 54.03 | 54.24 | 8,169,975 | -0.47(-0.85%) |
May 08, 2018 | 54.57 | 54.73 | 54.56 | 54.71 | 7,592,590 | +0.17(+0.31%) |
May 07, 2018 | 54.48 | 54.60 | 54.44 | 54.54 | 5,982,700 | +0.06(+0.12%) |
May 04, 2018 | 53.94 | 54.56 | 53.84 | 54.48 | 5,174,949 | +0.39(+0.73%) |
May 03, 2018 | 53.97 | 54.21 | 53.65 | 54.08 | 13,281,611 | +0.05(+0.10%) |
May 02, 2018 | 54.12 | 54.31 | 53.98 | 54.03 | 7,510,170 | -0.32(-0.59%) |
May 01, 2018 | 54.31 | 54.42 | 54.14 | 54.35 | 8,458,025 | -0.04(-0.08%) |
Apr 30, 2018 | 54.60 | 54.80 | 54.38 | 54.40 | 6,369,306 | -0.13(-0.23%) |
Apr 27, 2018 | 54.68 | 54.74 | 54.50 | 54.52 | 5,449,036 | -0.15(-0.28%) |
Apr 26, 2018 | 54.61 | 54.72 | 54.52 | 54.67 | 8,242,710 | +0.33(+0.61%) |
Apr 25, 2018 | 54.34 | 54.40 | 54.14 | 54.34 | 6,311,969 | +0.17(+0.31%) |
Apr 24, 2018 | 54.53 | 54.57 | 54.02 | 54.17 | 8,046,429 | -0.20(-0.36%) |
Apr 23, 2018 | 54.40 | 54.44 | 54.18 | 54.37 | 9,047,837 | -0.07(-0.13%) |
Apr 20, 2018 | 54.57 | 54.60 | 54.38 | 54.44 | 4,241,048 | -0.11(-0.20%) |
Apr 19, 2018 | 54.53 | 54.61 | 54.39 | 54.55 | 5,311,308 | -0.21(-0.38%) |
Apr 18, 2018 | 54.72 | 54.84 | 54.69 | 54.75 | 7,168,884 | +0.37(+0.68%) |
Apr 17, 2018 | 54.23 | 54.53 | 54.14 | 54.39 | 5,306,084 | +0.21(+0.38%) |
Apr 16, 2018 | 54.31 | 54.32 | 54.13 | 54.18 | 6,859,597 | +0.15(+0.28%) |
Apr 13, 2018 | 54.12 | 54.13 | 53.86 | 54.03 | 4,570,585 | +0.00(+0.00%) |
Apr 12, 2018 | 53.94 | 54.17 | 53.93 | 54.03 | 6,859,547 | -0.09(-0.17%) |
Apr 11, 2018 | 54.07 | 54.43 | 54.05 | 54.12 | 5,109,121 | -0.13(-0.25%) |
Apr 10, 2018 | 54.27 | 54.37 | 54.09 | 54.25 | 10,306,224 | +0.30(+0.55%) |
Apr 09, 2018 | 54.05 | 54.36 | 53.95 | 53.96 | 7,191,383 | +0.48(+0.89%) |
Apr 06, 2018 | 53.88 | 54.02 | 53.28 | 53.48 | 11,665,900 | -0.85(-1.57%) |
Apr 05, 2018 | 54.24 | 54.48 | 54.18 | 54.33 | 9,164,304 | +0.27(+0.50%) |
Apr 04, 2018 | 53.24 | 54.09 | 53.19 | 54.06 | 10,704,603 | +0.05(+0.10%) |
Apr 03, 2018 | 53.84 | 54.01 | 53.60 | 54.01 | 10,208,880 | +0.67(+1.26%) |