Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.85 | 52.17 | 50.50 | 51.84 | 5,600,895 | +0.65(+1.26%) |
Jun 28, 2018 | 51.99 | 52.31 | 51.04 | 51.19 | 10,346,815 | -0.36(-0.71%) |
Jun 27, 2018 | 51.25 | 52.18 | 51.25 | 51.56 | 5,303,371 | +0.09(+0.17%) |
Jun 26, 2018 | 51.44 | 52.14 | 51.34 | 51.47 | 5,744,282 | -0.39(-0.75%) |
Jun 25, 2018 | 51.22 | 51.94 | 51.22 | 51.86 | 3,532,329 | +0.65(+1.28%) |
Jun 22, 2018 | 50.48 | 51.32 | 50.18 | 51.20 | 5,855,944 | +0.91(+1.81%) |
Jun 21, 2018 | 49.98 | 51.11 | 49.46 | 50.29 | 6,606,703 | +0.24(+0.47%) |
Jun 20, 2018 | 50.29 | 50.31 | 49.97 | 50.06 | 10,262,293 | -0.32(-0.63%) |
Jun 19, 2018 | 50.17 | 50.82 | 50.01 | 50.37 | 4,395,960 | +0.27(+0.53%) |
Jun 18, 2018 | 49.69 | 50.33 | 49.59 | 50.11 | 8,423,652 | +0.34(+0.68%) |
Jun 15, 2018 | 50.39 | 49.12 | 49.77 | 14,881,114 | -0.63(-1.24%) | |
Jun 14, 2018 | 51.03 | 51.03 | 50.34 | 50.39 | 6,767,763 | -0.31(-0.61%) |
Jun 13, 2018 | 52.13 | 52.26 | 50.66 | 50.70 | 7,556,927 | -1.39(-2.66%) |
Jun 12, 2018 | 51.63 | 52.44 | 51.40 | 52.09 | 8,941,556 | -0.03(-0.05%) |
Jun 11, 2018 | 51.04 | 53.27 | 50.73 | 52.12 | 26,913,682 | +7.01(+15.54%) |
Jun 08, 2018 | 45.04 | 45.14 | 44.76 | 45.11 | 2,656,347 | +0.30(+0.66%) |
Jun 07, 2018 | 44.88 | 45.42 | 44.69 | 44.81 | 5,037,959 | +0.02(+0.05%) |
Jun 06, 2018 | 44.69 | 44.79 | 3,852,636 | -0.93(-2.04%) | ||
Jun 05, 2018 | 45.99 | 46.12 | 45.59 | 45.72 | 4,182,434 | -0.26(-0.57%) |
Jun 04, 2018 | 46.37 | 46.54 | 45.82 | 45.98 | 5,277,588 | -0.40(-0.86%) |
Jun 01, 2018 | 47.04 | 47.42 | 46.28 | 46.38 | 4,880,333 | -0.99(-2.09%) |
May 31, 2018 | 47.11 | 47.70 | 46.74 | 47.38 | 6,808,112 | +0.13(+0.27%) |
May 30, 2018 | 46.75 | 47.28 | 46.52 | 47.25 | 7,070,690 | +0.20(+0.43%) |
May 29, 2018 | 46.71 | 47.14 | 46.17 | 47.05 | 5,188,380 | +0.27(+0.57%) |
May 25, 2018 | 46.78 | 46.78 | 46.78 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 46.54 | 46.92 | 46.13 | 46.79 | 3,398,800 | +0.16(+0.33%) |
May 23, 2018 | 46.03 | 46.69 | 45.75 | 46.63 | 5,262,977 | +0.64(+1.38%) |
May 22, 2018 | 45.81 | 46.13 | 45.68 | 46.00 | 5,479,020 | +0.35(+0.77%) |
May 21, 2018 | 45.74 | 45.81 | 45.05 | 45.65 | 3,450,085 | +0.30(+0.66%) |
May 18, 2018 | 45.47 | 45.64 | 44.87 | 45.35 | 4,477,637 | -0.09(-0.21%) |
May 17, 2018 | 46.05 | 46.07 | 45.36 | 45.44 | 4,095,405 | -0.52(-1.12%) |
May 16, 2018 | 46.88 | 46.89 | 45.89 | 45.96 | 5,455,612 | -0.84(-1.81%) |
May 15, 2018 | 46.89 | 47.16 | 46.43 | 46.80 | 5,775,853 | -0.56(-1.19%) |
May 14, 2018 | 47.61 | 47.86 | 47.17 | 47.37 | 3,945,694 | -0.25(-0.53%) |
May 11, 2018 | 47.42 | 47.85 | 47.32 | 47.62 | 4,125,244 | +0.31(+0.65%) |
May 10, 2018 | 47.03 | 47.38 | 46.76 | 47.31 | 4,477,197 | +0.56(+1.19%) |
May 09, 2018 | 47.25 | 47.25 | 46.52 | 46.76 | 4,432,532 | -0.58(-1.22%) |
May 08, 2018 | 48.97 | 49.07 | 47.20 | 47.34 | 6,873,157 | -1.89(-3.83%) |
May 07, 2018 | 48.87 | 49.95 | 48.40 | 49.22 | 6,472,324 | -0.50(-1.00%) |
May 04, 2018 | 49.43 | 49.96 | 49.43 | 49.72 | 5,842,126 | +0.17(+0.35%) |
May 03, 2018 | 49.31 | 49.55 | 48.72 | 49.55 | 2,325,060 | +0.11(+0.22%) |
May 02, 2018 | 49.51 | 49.77 | 49.29 | 49.43 | 3,070,917 | -0.22(-0.45%) |
May 01, 2018 | 49.76 | 49.85 | 49.47 | 49.66 | 3,231,725 | -0.06(-0.13%) |
Apr 30, 2018 | 49.75 | 50.03 | 49.68 | 49.72 | 4,388,978 | +0.08(+0.15%) |
Apr 27, 2018 | 49.08 | 49.82 | 48.96 | 49.64 | 6,044,306 | +0.56(+1.13%) |
Apr 26, 2018 | 48.55 | 49.15 | 48.35 | 49.09 | 3,537,589 | +0.48(+0.98%) |
Apr 25, 2018 | 48.80 | 49.28 | 48.47 | 48.61 | 3,113,689 | -0.26(-0.53%) |
Apr 24, 2018 | 48.74 | 49.05 | 48.40 | 48.87 | 10,082,340 | +0.26(+0.54%) |
Apr 23, 2018 | 48.76 | 49.02 | 48.38 | 48.61 | 4,327,643 | -0.23(-0.46%) |
Apr 20, 2018 | 49.17 | 49.54 | 48.63 | 48.83 | 4,874,792 | -0.25(-0.51%) |
Apr 19, 2018 | 49.41 | 49.73 | 48.76 | 49.08 | 4,232,314 | -0.55(-1.10%) |
Apr 18, 2018 | 50.10 | 50.42 | 49.60 | 49.63 | 4,188,526 | -0.44(-0.89%) |
Apr 17, 2018 | 49.77 | 50.23 | 49.55 | 50.07 | 3,909,034 | +0.36(+0.72%) |
Apr 16, 2018 | 49.43 | 49.80 | 49.26 | 49.71 | 4,341,025 | +0.52(+1.06%) |
Apr 13, 2018 | 48.98 | 49.51 | 48.98 | 49.19 | 4,880,782 | +0.16(+0.32%) |
Apr 12, 2018 | 49.50 | 49.67 | 48.94 | 49.04 | 4,005,227 | -0.32(-0.65%) |
Apr 11, 2018 | 49.59 | 49.85 | 49.28 | 49.36 | 2,574,937 | -0.31(-0.62%) |
Apr 10, 2018 | 49.74 | 49.93 | 49.57 | 49.67 | 3,690,657 | -0.04(-0.09%) |
Apr 09, 2018 | 49.40 | 49.96 | 49.14 | 49.71 | 2,800,335 | +0.29(+0.58%) |
Apr 06, 2018 | 49.79 | 49.81 | 49.20 | 49.42 | 4,686,816 | -0.18(-0.36%) |
Apr 05, 2018 | 49.01 | 49.73 | 48.46 | 49.60 | 4,020,903 | +0.53(+1.08%) |
Apr 04, 2018 | 48.65 | 49.20 | 48.51 | 49.07 | 4,272,167 | +0.43(+0.88%) |
Apr 03, 2018 | 48.88 | 48.98 | 48.42 | 48.64 | 4,565,717 | -0.33(-0.68%) |