Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.22 | 62.67 | 62.93 | 2,662,656 | -1.27(-1.98%) | |
Jun 28, 2018 | 65.23 | 65.62 | 63.68 | 64.20 | 1,575,635 | -1.08(-1.65%) |
Jun 27, 2018 | 64.46 | 66.50 | 64.11 | 65.28 | 2,200,807 | +1.91(+3.02%) |
Jun 26, 2018 | 62.60 | 63.77 | 61.96 | 63.36 | 1,796,022 | +1.16(+1.86%) |
Jun 25, 2018 | 64.51 | 64.60 | 61.84 | 62.21 | 1,999,917 | -2.12(-3.29%) |
Jun 22, 2018 | 64.47 | 65.64 | 63.65 | 64.33 | 2,746,301 | +3.26(+5.33%) |
Jun 21, 2018 | 61.61 | 62.46 | 60.83 | 61.07 | 2,445,581 | -0.90(-1.46%) |
Jun 20, 2018 | 61.24 | 62.20 | 60.58 | 61.97 | 1,437,890 | +1.51(+2.49%) |
Jun 19, 2018 | 59.00 | 61.48 | 58.65 | 60.47 | 2,184,207 | +0.13(+0.21%) |
Jun 18, 2018 | 59.07 | 61.17 | 59.04 | 60.34 | 1,670,538 | +1.27(+2.15%) |
Jun 15, 2018 | 62.44 | 58.80 | 59.07 | 2,761,437 | -3.37(-5.40%) | |
Jun 14, 2018 | 63.76 | 64.03 | 62.22 | 62.44 | 1,468,440 | -0.75(-1.18%) |
Jun 13, 2018 | 63.02 | 63.89 | 62.71 | 63.19 | 1,596,483 | -0.07(-0.11%) |
Jun 12, 2018 | 63.85 | 64.62 | 62.92 | 63.26 | 1,596,323 | -0.66(-1.03%) |
Jun 11, 2018 | 64.13 | 64.30 | 63.28 | 63.92 | 1,285,103 | -0.06(-0.09%) |
Jun 08, 2018 | 63.97 | 64.10 | 62.97 | 63.98 | 1,443,439 | +0.06(+0.09%) |
Jun 07, 2018 | 62.31 | 64.32 | 62.29 | 63.92 | 2,596,013 | +1.95(+3.15%) |
Jun 06, 2018 | 61.57 | 61.96 | 2,255,651 | -0.43(-0.69%) | ||
Jun 05, 2018 | 62.48 | 63.14 | 61.67 | 62.39 | 3,008,510 | -0.39(-0.62%) |
Jun 04, 2018 | 66.34 | 67.09 | 62.46 | 62.78 | 2,844,475 | -3.46(-5.22%) |
Jun 01, 2018 | 66.19 | 67.50 | 65.15 | 66.24 | 2,684,037 | +0.81(+1.23%) |
May 31, 2018 | 65.14 | 66.97 | 64.99 | 65.43 | 2,436,684 | -0.57(-0.87%) |
May 30, 2018 | 64.14 | 66.58 | 64.13 | 66.01 | 2,056,107 | +2.46(+3.87%) |
May 29, 2018 | 62.16 | 63.69 | 62.00 | 63.55 | 2,046,660 | +0.65(+1.04%) |
May 25, 2018 | 62.90 | 62.90 | 62.90 | 0 | -2.24(-3.45%) | |
May 24, 2018 | 64.56 | 65.55 | 63.94 | 65.14 | 1,681,193 | -0.62(-0.95%) |
May 23, 2018 | 65.02 | 66.12 | 64.13 | 65.76 | 1,711,692 | +0.28(+0.43%) |
May 22, 2018 | 66.85 | 67.93 | 65.20 | 65.48 | 2,059,918 | -1.33(-1.99%) |
May 21, 2018 | 66.41 | 67.01 | 65.93 | 66.81 | 1,257,407 | +1.13(+1.72%) |
May 18, 2018 | 66.86 | 66.86 | 65.25 | 65.69 | 1,753,256 | -1.20(-1.79%) |
May 17, 2018 | 66.60 | 67.72 | 66.36 | 66.88 | 1,777,456 | +0.69(+1.04%) |
May 16, 2018 | 66.29 | 66.55 | 65.43 | 66.19 | 1,739,456 | -0.17(-0.26%) |
May 15, 2018 | 65.97 | 66.61 | 65.13 | 66.37 | 1,474,766 | +0.25(+0.38%) |
May 14, 2018 | 66.09 | 66.75 | 65.88 | 66.11 | 798,884 | +0.40(+0.61%) |
May 11, 2018 | 66.37 | 66.80 | 65.56 | 65.72 | 1,433,779 | -0.53(-0.81%) |
May 10, 2018 | 66.51 | 66.76 | 65.53 | 66.25 | 1,705,820 | +0.12(+0.18%) |
May 09, 2018 | 65.72 | 66.89 | 65.20 | 66.13 | 3,793,347 | +1.79(+2.78%) |
May 08, 2018 | 62.04 | 64.37 | 60.90 | 64.35 | 2,330,195 | +1.52(+2.41%) |
May 07, 2018 | 63.43 | 64.90 | 62.61 | 62.83 | 2,723,775 | +0.25(+0.40%) |
May 04, 2018 | 62.44 | 62.94 | 61.70 | 62.58 | 2,296,277 | +0.41(+0.66%) |
May 03, 2018 | 63.16 | 63.16 | 60.51 | 62.17 | 4,957,500 | -1.88(-2.93%) |
May 02, 2018 | 63.82 | 65.01 | 63.61 | 64.04 | 3,383,431 | +0.18(+0.29%) |
May 01, 2018 | 63.84 | 64.01 | 63.02 | 63.86 | 1,948,290 | -0.33(-0.51%) |
Apr 30, 2018 | 63.27 | 64.66 | 63.15 | 64.19 | 1,496,363 | +0.86(+1.37%) |
Apr 27, 2018 | 63.60 | 63.88 | 62.85 | 63.32 | 1,825,102 | -0.65(-1.02%) |
Apr 26, 2018 | 63.75 | 64.09 | 62.93 | 63.98 | 1,352,635 | +0.46(+0.72%) |
Apr 25, 2018 | 62.17 | 63.56 | 61.95 | 63.52 | 1,360,995 | +1.00(+1.60%) |
Apr 24, 2018 | 63.30 | 64.14 | 61.77 | 62.52 | 2,738,314 | -0.59(-0.94%) |
Apr 23, 2018 | 61.67 | 63.22 | 61.34 | 63.11 | 1,879,331 | +1.09(+1.75%) |
Apr 20, 2018 | 61.95 | 62.49 | 61.01 | 62.02 | 2,535,021 | -0.20(-0.33%) |
Apr 19, 2018 | 61.45 | 62.93 | 61.14 | 62.23 | 2,842,262 | +0.61(+0.99%) |
Apr 18, 2018 | 61.05 | 62.30 | 60.59 | 61.61 | 3,250,444 | +1.25(+2.08%) |
Apr 17, 2018 | 60.55 | 60.76 | 59.65 | 60.36 | 2,899,751 | +0.31(+0.52%) |
Apr 16, 2018 | 59.79 | 60.54 | 59.50 | 60.05 | 2,267,160 | -0.06(-0.10%) |
Apr 13, 2018 | 59.94 | 60.63 | 59.64 | 60.11 | 1,764,859 | +0.85(+1.43%) |
Apr 12, 2018 | 59.05 | 60.11 | 57.97 | 59.26 | 3,156,146 | -0.84(-1.39%) |
Apr 11, 2018 | 59.27 | 60.90 | 58.99 | 60.10 | 3,839,765 | +0.84(+1.41%) |
Apr 10, 2018 | 58.45 | 60.26 | 58.20 | 59.26 | 3,346,280 | +1.99(+3.48%) |
Apr 09, 2018 | 57.93 | 58.60 | 57.24 | 57.27 | 2,501,629 | +0.02(+0.03%) |
Apr 06, 2018 | 58.45 | 59.17 | 55.91 | 57.25 | 3,568,145 | -1.76(-2.98%) |
Apr 05, 2018 | 57.50 | 59.92 | 57.42 | 59.01 | 2,800,971 | +1.85(+3.23%) |
Apr 04, 2018 | 56.10 | 57.28 | 55.33 | 57.16 | 1,651,953 | -0.18(-0.32%) |
Apr 03, 2018 | 56.63 | 57.52 | 55.65 | 57.35 | 2,191,355 | +1.28(+2.29%) |