Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 50.18 | 50.55 | 50.15 | 50.25 | 6,186,633 | +1.30(+2.65%) |
Jun 28, 2018 | 48.14 | 49.00 | 48.00 | 48.95 | 6,826,420 | +1.12(+2.35%) |
Jun 27, 2018 | 48.82 | 48.94 | 47.61 | 47.83 | 6,211,407 | -1.13(-2.31%) |
Jun 26, 2018 | 49.17 | 49.18 | 48.56 | 48.96 | 5,701,050 | +0.17(+0.35%) |
Jun 25, 2018 | 49.65 | 49.65 | 48.34 | 48.79 | 8,402,428 | -1.66(-3.29%) |
Jun 22, 2018 | 51.00 | 51.00 | 50.31 | 50.45 | 3,082,976 | +0.52(+1.04%) |
Jun 21, 2018 | 50.75 | 50.75 | 49.86 | 49.93 | 5,418,154 | -0.88(-1.73%) |
Jun 20, 2018 | 51.15 | 51.25 | 50.70 | 50.81 | 3,262,561 | -0.01(-0.02%) |
Jun 19, 2018 | 50.37 | 50.93 | 50.15 | 50.82 | 6,168,571 | -0.79(-1.53%) |
Jun 18, 2018 | 51.69 | 51.70 | 51.11 | 51.61 | 3,749,520 | -0.79(-1.51%) |
Jun 15, 2018 | 52.47 | 51.60 | 52.40 | 3,471,289 | -0.50(-0.95%) | |
Jun 14, 2018 | 52.81 | 52.91 | 52.52 | 52.90 | 4,170,929 | +0.16(+0.30%) |
Jun 13, 2018 | 53.23 | 53.24 | 52.58 | 52.74 | 4,876,494 | -0.56(-1.05%) |
Jun 12, 2018 | 53.44 | 53.44 | 53.01 | 53.30 | 3,066,274 | -0.31(-0.58%) |
Jun 11, 2018 | 53.15 | 53.66 | 53.15 | 53.61 | 2,475,740 | +0.01(+0.02%) |
Jun 08, 2018 | 52.99 | 53.67 | 52.80 | 53.60 | 5,313,475 | -0.35(-0.65%) |
Jun 07, 2018 | 54.77 | 54.84 | 53.55 | 53.95 | 4,322,383 | -0.72(-1.32%) |
Jun 06, 2018 | 54.73 | 54.11 | 54.67 | 4,025,440 | +0.83(+1.54%) | |
Jun 05, 2018 | 53.71 | 53.99 | 53.50 | 53.84 | 3,717,249 | +0.56(+1.05%) |
Jun 04, 2018 | 52.93 | 53.47 | 52.92 | 53.28 | 3,788,800 | +0.96(+1.83%) |
Jun 01, 2018 | 51.74 | 52.51 | 51.65 | 52.32 | 5,390,606 | +1.25(+2.45%) |
May 31, 2018 | 50.88 | 51.40 | 50.53 | 51.07 | 3,982,616 | +0.20(+0.39%) |
May 30, 2018 | 50.41 | 51.00 | 50.30 | 50.87 | 4,333,344 | -0.08(-0.16%) |
May 29, 2018 | 51.38 | 51.63 | 50.50 | 50.95 | 3,976,406 | -0.94(-1.81%) |
May 25, 2018 | 51.89 | 51.89 | 51.89 | 0 | +0.06(+0.12%) | |
May 24, 2018 | 52.08 | 52.20 | 51.29 | 51.83 | 2,797,104 | -0.71(-1.35%) |
May 23, 2018 | 52.00 | 52.65 | 51.65 | 52.54 | 3,148,131 | +0.40(+0.76%) |
May 22, 2018 | 52.85 | 53.08 | 52.10 | 52.14 | 4,469,354 | -0.51(-0.96%) |
May 21, 2018 | 52.32 | 52.68 | 52.00 | 52.65 | 4,268,553 | +0.43(+0.83%) |
May 18, 2018 | 52.06 | 52.23 | 51.70 | 52.22 | 3,836,758 | -0.43(-0.81%) |
May 17, 2018 | 52.61 | 53.25 | 52.52 | 52.65 | 5,623,305 | -1.15(-2.15%) |
May 16, 2018 | 52.71 | 54.36 | 52.71 | 53.80 | 9,869,281 | +3.44(+6.83%) |
May 15, 2018 | 50.30 | 50.44 | 49.91 | 50.36 | 4,293,565 | -1.99(-3.80%) |
May 14, 2018 | 52.60 | 52.83 | 52.22 | 52.35 | 4,901,924 | -0.06(-0.11%) |
May 11, 2018 | 52.57 | 52.68 | 52.01 | 52.41 | 2,451,898 | -0.30(-0.57%) |
May 10, 2018 | 51.99 | 52.96 | 51.87 | 52.71 | 6,335,647 | +2.12(+4.19%) |
May 09, 2018 | 50.51 | 50.66 | 50.05 | 50.59 | 2,705,989 | +0.62(+1.24%) |
May 08, 2018 | 49.86 | 50.03 | 49.30 | 49.97 | 3,055,982 | +1.06(+2.17%) |
May 07, 2018 | 48.43 | 48.93 | 48.34 | 48.91 | 7,049,419 | -0.70(-1.41%) |
May 04, 2018 | 48.69 | 49.86 | 48.41 | 49.61 | 3,416,547 | +0.69(+1.41%) |
May 03, 2018 | 48.95 | 49.09 | 47.88 | 48.92 | 5,208,428 | -0.59(-1.18%) |
May 02, 2018 | 50.04 | 50.04 | 49.32 | 49.51 | 3,260,205 | +0.26(+0.52%) |
May 01, 2018 | 49.08 | 49.29 | 48.47 | 49.25 | 3,687,025 | +0.12(+0.24%) |
Apr 30, 2018 | 49.88 | 49.88 | 49.10 | 49.13 | 2,155,354 | -0.35(-0.71%) |
Apr 27, 2018 | 49.68 | 49.70 | 48.90 | 49.48 | 2,941,830 | +0.04(+0.08%) |
Apr 26, 2018 | 48.98 | 49.49 | 48.88 | 49.44 | 3,994,616 | +0.34(+0.69%) |
Apr 25, 2018 | 49.15 | 50.00 | 48.51 | 49.10 | 4,419,792 | -0.67(-1.35%) |
Apr 24, 2018 | 50.76 | 50.89 | 49.38 | 49.77 | 4,181,147 | -0.66(-1.31%) |
Apr 23, 2018 | 50.52 | 50.84 | 50.20 | 50.43 | 2,734,322 | -0.08(-0.16%) |
Apr 20, 2018 | 51.04 | 51.06 | 50.36 | 50.51 | 2,961,017 | -0.88(-1.71%) |
Apr 19, 2018 | 51.73 | 51.74 | 51.11 | 51.39 | 1,996,679 | -0.08(-0.16%) |
Apr 18, 2018 | 51.29 | 51.74 | 51.06 | 51.47 | 3,168,302 | -0.32(-0.62%) |
Apr 17, 2018 | 50.97 | 51.90 | 50.90 | 51.79 | 5,305,895 | +0.39(+0.76%) |
Apr 16, 2018 | 51.56 | 51.56 | 51.03 | 51.40 | 2,888,381 | -0.24(-0.46%) |
Apr 13, 2018 | 52.35 | 52.47 | 51.40 | 51.64 | 3,743,396 | -1.68(-3.15%) |
Apr 12, 2018 | 52.82 | 53.49 | 52.78 | 53.32 | 5,352,083 | +0.17(+0.32%) |
Apr 11, 2018 | 53.26 | 53.69 | 53.03 | 53.15 | 4,010,215 | -0.40(-0.75%) |
Apr 10, 2018 | 53.14 | 53.70 | 52.95 | 53.55 | 7,131,222 | +1.53(+2.94%) |
Apr 09, 2018 | 52.25 | 52.76 | 51.68 | 52.02 | 3,744,586 | +0.77(+1.49%) |
Apr 06, 2018 | 51.79 | 52.45 | 50.96 | 51.26 | 3,260,656 | -1.35(-2.58%) |
Apr 05, 2018 | 52.91 | 53.15 | 52.48 | 52.61 | 5,849,662 | -0.01(-0.02%) |
Apr 04, 2018 | 50.40 | 52.62 | 50.35 | 52.62 | 6,980,224 | +0.38(+0.73%) |
Apr 03, 2018 | 52.19 | 52.45 | 51.69 | 52.24 | 3,736,790 | +0.83(+1.61%) |