Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 67.41 | 66.49 | 66.59 | 1,482,336 | +0.39(+0.59%) | |
Jun 28, 2018 | 66.00 | 66.62 | 65.24 | 66.20 | 1,620,419 | +0.29(+0.44%) |
Jun 27, 2018 | 66.42 | 67.45 | 65.89 | 65.91 | 1,558,140 | -0.28(-0.43%) |
Jun 26, 2018 | 66.72 | 66.77 | 66.01 | 66.19 | 1,503,177 | -0.29(-0.44%) |
Jun 25, 2018 | 66.01 | 66.77 | 65.52 | 66.48 | 1,690,323 | +0.13(+0.19%) |
Jun 22, 2018 | 66.81 | 67.29 | 66.31 | 66.35 | 2,264,301 | +0.43(+0.65%) |
Jun 21, 2018 | 66.75 | 66.81 | 65.42 | 65.92 | 1,673,530 | -0.99(-1.48%) |
Jun 20, 2018 | 67.89 | 67.99 | 66.48 | 66.92 | 1,811,544 | -0.79(-1.17%) |
Jun 19, 2018 | 68.82 | 68.85 | 67.46 | 67.71 | 1,793,821 | -1.87(-2.69%) |
Jun 18, 2018 | 69.13 | 69.88 | 68.79 | 69.58 | 2,210,236 | -0.30(-0.43%) |
Jun 15, 2018 | 69.93 | 68.30 | 69.88 | 3,014,965 | +0.69(+1.00%) | |
Jun 14, 2018 | 70.90 | 71.22 | 68.76 | 69.19 | 3,282,608 | -1.57(-2.22%) |
Jun 13, 2018 | 71.51 | 71.62 | 70.67 | 70.76 | 1,301,747 | -0.76(-1.07%) |
Jun 12, 2018 | 71.79 | 71.96 | 71.42 | 71.53 | 1,171,981 | -0.34(-0.47%) |
Jun 11, 2018 | 71.75 | 72.30 | 71.67 | 71.86 | 789,559 | +0.07(+0.10%) |
Jun 08, 2018 | 71.86 | 72.02 | 71.38 | 71.79 | 1,015,510 | -0.01(-0.01%) |
Jun 07, 2018 | 71.84 | 72.54 | 71.45 | 71.80 | 1,734,018 | +0.15(+0.20%) |
Jun 06, 2018 | 71.65 | 71.16 | 71.65 | 1,472,788 | +0.38(+0.54%) | |
Jun 05, 2018 | 71.25 | 71.65 | 70.95 | 71.27 | 1,348,973 | +0.05(+0.06%) |
Jun 04, 2018 | 71.35 | 71.69 | 70.61 | 71.23 | 1,166,378 | +0.31(+0.44%) |
Jun 01, 2018 | 70.95 | 71.35 | 70.54 | 70.92 | 1,325,765 | +0.68(+0.97%) |
May 31, 2018 | 71.61 | 71.61 | 69.74 | 70.24 | 1,947,015 | -1.41(-1.97%) |
May 30, 2018 | 71.21 | 71.86 | 70.75 | 71.65 | 1,422,936 | +1.24(+1.76%) |
May 29, 2018 | 70.90 | 71.40 | 69.97 | 70.41 | 2,070,036 | -1.15(-1.60%) |
May 25, 2018 | 71.56 | 71.56 | 71.56 | 0 | -0.99(-1.36%) | |
May 24, 2018 | 71.76 | 72.79 | 71.55 | 72.54 | 1,503,594 | +0.43(+0.60%) |
May 23, 2018 | 71.14 | 72.33 | 71.06 | 72.11 | 2,195,679 | +0.58(+0.81%) |
May 22, 2018 | 72.85 | 72.93 | 71.51 | 71.53 | 943,788 | -1.16(-1.59%) |
May 21, 2018 | 71.95 | 73.01 | 71.95 | 72.69 | 1,621,954 | +1.24(+1.73%) |
May 18, 2018 | 70.24 | 71.94 | 70.18 | 71.45 | 1,963,395 | +1.14(+1.62%) |
May 17, 2018 | 70.16 | 70.83 | 69.65 | 70.31 | 1,289,460 | +0.14(+0.21%) |
May 16, 2018 | 69.98 | 70.60 | 69.64 | 70.16 | 1,599,174 | +0.59(+0.84%) |
May 15, 2018 | 69.96 | 69.96 | 69.26 | 69.58 | 1,703,089 | -0.73(-1.04%) |
May 14, 2018 | 69.87 | 71.27 | 69.87 | 70.31 | 2,650,399 | +0.57(+0.82%) |
May 11, 2018 | 69.03 | 69.83 | 68.72 | 69.74 | 1,913,659 | +0.41(+0.59%) |
May 10, 2018 | 69.52 | 69.93 | 69.01 | 69.33 | 2,083,438 | -0.19(-0.27%) |
May 09, 2018 | 68.72 | 69.96 | 68.48 | 69.52 | 4,922,353 | +1.06(+1.55%) |
May 08, 2018 | 67.72 | 68.57 | 67.20 | 68.46 | 3,470,381 | +0.86(+1.27%) |
May 07, 2018 | 67.07 | 68.08 | 66.92 | 67.60 | 1,686,603 | +0.77(+1.15%) |
May 04, 2018 | 65.10 | 67.31 | 64.86 | 66.83 | 2,090,039 | +1.45(+2.22%) |
May 03, 2018 | 65.33 | 65.71 | 64.24 | 65.38 | 2,511,789 | -0.18(-0.28%) |
May 02, 2018 | 66.94 | 67.48 | 65.45 | 65.56 | 2,773,024 | -1.52(-2.26%) |
May 01, 2018 | 67.39 | 67.65 | 66.05 | 67.08 | 2,318,099 | -0.62(-0.92%) |
Apr 30, 2018 | 69.36 | 69.84 | 67.43 | 67.70 | 4,398,566 | -1.93(-2.77%) |
Apr 27, 2018 | 64.34 | 70.87 | 63.39 | 69.63 | 4,964,199 | +0.88(+1.29%) |
Apr 26, 2018 | 69.23 | 69.38 | 68.08 | 68.75 | 4,115,666 | -0.59(-0.85%) |
Apr 25, 2018 | 67.69 | 69.64 | 67.21 | 69.34 | 3,989,101 | +1.79(+2.65%) |
Apr 24, 2018 | 70.02 | 70.63 | 67.16 | 67.55 | 3,536,970 | -1.92(-2.76%) |
Apr 23, 2018 | 70.08 | 70.09 | 69.13 | 69.47 | 1,915,912 | -0.66(-0.94%) |
Apr 20, 2018 | 70.13 | 70.45 | 69.52 | 70.13 | 1,804,010 | +0.01(+0.02%) |
Apr 19, 2018 | 69.98 | 71.15 | 69.74 | 70.11 | 1,972,782 | +0.01(+0.01%) |
Apr 18, 2018 | 69.34 | 70.52 | 68.97 | 70.11 | 2,203,429 | +1.45(+2.12%) |
Apr 17, 2018 | 69.20 | 69.57 | 68.61 | 68.65 | 1,815,513 | -0.22(-0.32%) |
Apr 16, 2018 | 69.19 | 69.31 | 68.81 | 68.87 | 1,441,636 | +0.32(+0.47%) |
Apr 13, 2018 | 69.33 | 69.35 | 68.33 | 68.55 | 1,653,948 | +0.12(+0.18%) |
Apr 12, 2018 | 68.65 | 69.02 | 68.01 | 68.43 | 1,954,976 | +0.10(+0.15%) |
Apr 11, 2018 | 68.46 | 69.06 | 68.12 | 68.32 | 1,208,808 | -0.72(-1.05%) |
Apr 10, 2018 | 69.00 | 69.73 | 68.65 | 69.05 | 1,952,754 | +1.12(+1.66%) |
Apr 09, 2018 | 68.38 | 69.17 | 67.86 | 67.92 | 1,864,264 | -0.14(-0.20%) |
Apr 06, 2018 | 70.63 | 70.83 | 67.40 | 68.06 | 2,458,047 | -3.29(-4.61%) |
Apr 05, 2018 | 71.36 | 72.04 | 70.73 | 71.35 | 1,433,231 | +0.41(+0.58%) |
Apr 04, 2018 | 69.29 | 71.05 | 68.97 | 70.94 | 1,966,450 | +0.47(+0.66%) |
Apr 03, 2018 | 70.28 | 70.60 | 69.52 | 70.47 | 2,533,880 | +0.45(+0.65%) |