Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 52.25 | 53.13 | 52.25 | 52.66 | 2,018,891 | +0.53(+1.02%) |
Jun 28, 2018 | 50.80 | 52.38 | 50.57 | 52.13 | 1,746,924 | +1.15(+2.26%) |
Jun 27, 2018 | 52.28 | 52.69 | 50.97 | 50.98 | 1,682,197 | -0.93(-1.79%) |
Jun 26, 2018 | 52.29 | 52.74 | 50.92 | 51.91 | 2,736,248 | -0.73(-1.39%) |
Jun 25, 2018 | 54.97 | 55.70 | 51.80 | 52.64 | 5,835,609 | -0.01(-0.02%) |
Jun 22, 2018 | 52.51 | 54.86 | 52.07 | 52.65 | 3,575,599 | +0.34(+0.65%) |
Jun 21, 2018 | 51.80 | 53.00 | 51.50 | 52.31 | 1,960,375 | +0.64(+1.24%) |
Jun 20, 2018 | 52.83 | 52.85 | 51.26 | 51.67 | 1,830,934 | -0.56(-1.07%) |
Jun 19, 2018 | 51.63 | 52.60 | 51.22 | 52.23 | 1,996,523 | +0.40(+0.77%) |
Jun 18, 2018 | 50.70 | 52.51 | 50.55 | 51.83 | 2,762,373 | +0.77(+1.51%) |
Jun 15, 2018 | 53.71 | 50.23 | 51.06 | 7,092,712 | -2.65(-4.93%) | |
Jun 14, 2018 | 52.68 | 54.13 | 52.57 | 53.71 | 2,807,201 | +1.02(+1.94%) |
Jun 13, 2018 | 54.25 | 54.25 | 52.28 | 52.69 | 4,360,036 | -1.16(-2.15%) |
Jun 12, 2018 | 52.17 | 54.50 | 51.86 | 53.85 | 8,216,016 | +2.03(+3.92%) |
Jun 11, 2018 | 53.10 | 53.40 | 51.42 | 51.82 | 4,871,909 | -0.85(-1.61%) |
Jun 08, 2018 | 53.31 | 54.79 | 52.30 | 52.67 | 4,084,471 | -0.61(-1.14%) |
Jun 07, 2018 | 53.71 | 55.10 | 52.11 | 53.28 | 7,036,726 | -2.25(-4.05%) |
Jun 06, 2018 | 52.61 | 55.53 | 12,030,451 | -2.71(-4.65%) | ||
Jun 05, 2018 | 59.88 | 60.89 | 57.62 | 58.24 | 8,139,110 | -3.50(-5.67%) |
Jun 04, 2018 | 66.09 | 66.39 | 60.92 | 61.74 | 5,395,063 | -4.19(-6.36%) |
Jun 01, 2018 | 68.06 | 68.40 | 65.64 | 65.93 | 2,169,091 | -1.68(-2.48%) |
May 31, 2018 | 69.26 | 69.75 | 67.56 | 67.61 | 1,195,381 | -1.43(-2.07%) |
May 30, 2018 | 69.50 | 69.89 | 68.21 | 69.04 | 1,214,887 | -0.17(-0.25%) |
May 29, 2018 | 67.80 | 69.72 | 67.64 | 69.21 | 1,085,625 | +0.96(+1.41%) |
May 25, 2018 | 68.25 | 68.25 | 68.25 | 0 | -0.12(-0.18%) | |
May 24, 2018 | 68.56 | 68.80 | 67.48 | 68.37 | 699,404 | -0.05(-0.07%) |
May 23, 2018 | 69.25 | 69.81 | 67.74 | 68.42 | 1,294,739 | -1.57(-2.24%) |
May 22, 2018 | 71.30 | 71.61 | 69.93 | 69.99 | 824,020 | -0.93(-1.31%) |
May 21, 2018 | 70.55 | 71.72 | 70.31 | 70.92 | 1,261,732 | +0.92(+1.31%) |
May 18, 2018 | 71.01 | 71.87 | 69.70 | 70.00 | 1,502,697 | -1.39(-1.95%) |
May 17, 2018 | 72.45 | 72.98 | 70.98 | 71.39 | 1,653,073 | -1.38(-1.90%) |
May 16, 2018 | 73.43 | 74.57 | 72.52 | 72.77 | 1,301,616 | -0.67(-0.91%) |
May 15, 2018 | 72.92 | 75.14 | 72.03 | 73.44 | 2,310,416 | -0.10(-0.14%) |
May 14, 2018 | 73.34 | 75.75 | 73.01 | 73.54 | 1,682,107 | +0.76(+1.04%) |
May 11, 2018 | 73.18 | 73.67 | 71.78 | 72.78 | 1,181,351 | -0.23(-0.32%) |
May 10, 2018 | 71.70 | 74.00 | 70.77 | 73.01 | 3,182,990 | +3.58(+5.16%) |
May 09, 2018 | 67.10 | 69.71 | 67.09 | 69.43 | 2,243,821 | +2.17(+3.23%) |
May 08, 2018 | 66.75 | 67.53 | 66.62 | 67.26 | 1,042,134 | +0.11(+0.16%) |
May 07, 2018 | 66.85 | 67.98 | 65.73 | 67.15 | 1,966,017 | +0.78(+1.18%) |
May 04, 2018 | 65.66 | 66.79 | 65.07 | 66.37 | 1,293,049 | +0.39(+0.59%) |
May 03, 2018 | 67.28 | 67.81 | 65.05 | 65.98 | 2,158,740 | -2.04(-3.00%) |
May 02, 2018 | 67.49 | 69.13 | 67.28 | 68.02 | 2,043,676 | +0.51(+0.76%) |
May 01, 2018 | 71.00 | 71.29 | 67.28 | 67.51 | 3,696,836 | -3.40(-4.79%) |
Apr 30, 2018 | 78.11 | 78.50 | 70.63 | 70.91 | 5,367,003 | -7.04(-9.03%) |
Apr 27, 2018 | 76.00 | 81.72 | 75.82 | 77.95 | 3,826,002 | +2.87(+3.82%) |
Apr 26, 2018 | 74.57 | 75.43 | 73.71 | 75.08 | 1,435,162 | +1.50(+2.04%) |
Apr 25, 2018 | 73.82 | 74.36 | 71.35 | 73.58 | 1,164,548 | -0.49(-0.66%) |
Apr 24, 2018 | 75.19 | 76.15 | 73.07 | 74.07 | 1,187,353 | -0.30(-0.40%) |
Apr 23, 2018 | 76.01 | 76.14 | 73.97 | 74.37 | 1,221,974 | -1.14(-1.51%) |
Apr 20, 2018 | 77.00 | 77.00 | 74.86 | 75.51 | 1,463,324 | -1.45(-1.88%) |
Apr 19, 2018 | 77.05 | 77.28 | 75.21 | 76.96 | 1,787,459 | -0.62(-0.80%) |
Apr 18, 2018 | 75.00 | 78.95 | 74.95 | 77.58 | 4,088,766 | +4.90(+6.74%) |
Apr 17, 2018 | 70.53 | 72.88 | 70.21 | 72.68 | 1,432,103 | +2.56(+3.65%) |
Apr 16, 2018 | 71.04 | 71.11 | 69.74 | 70.12 | 805,233 | -0.56(-0.79%) |
Apr 13, 2018 | 71.40 | 71.63 | 70.32 | 70.68 | 586,226 | -0.55(-0.77%) |
Apr 12, 2018 | 71.40 | 71.89 | 71.02 | 71.23 | 599,418 | -0.02(-0.03%) |
Apr 11, 2018 | 70.55 | 71.90 | 69.12 | 71.25 | 882,787 | +0.46(+0.65%) |
Apr 10, 2018 | 72.00 | 72.78 | 70.48 | 70.79 | 1,079,974 | -0.06(-0.08%) |
Apr 09, 2018 | 70.32 | 72.00 | 70.10 | 70.85 | 1,131,097 | +1.15(+1.65%) |
Apr 06, 2018 | 71.06 | 72.36 | 69.07 | 69.70 | 1,266,894 | -1.94(-2.71%) |
Apr 05, 2018 | 70.69 | 72.05 | 70.25 | 71.64 | 980,839 | +1.45(+2.07%) |
Apr 04, 2018 | 67.99 | 70.26 | 67.33 | 70.19 | 1,036,900 | +0.43(+0.62%) |
Apr 03, 2018 | 69.85 | 70.06 | 67.01 | 69.76 | 1,266,998 | +0.37(+0.53%) |