Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.99 | 63.67 | 61.94 | 62.02 | 832,148 | -0.52(-0.83%) |
Jun 28, 2018 | 61.48 | 62.89 | 60.66 | 62.54 | 731,898 | +0.84(+1.37%) |
Jun 27, 2018 | 63.38 | 63.44 | 61.70 | 61.70 | 898,149 | -1.26(-2.00%) |
Jun 26, 2018 | 63.45 | 63.78 | 62.91 | 62.96 | 417,371 | -0.27(-0.43%) |
Jun 25, 2018 | 64.57 | 64.73 | 62.88 | 63.23 | 528,905 | -1.79(-2.75%) |
Jun 22, 2018 | 65.85 | 66.16 | 64.95 | 65.02 | 978,771 | -0.39(-0.59%) |
Jun 21, 2018 | 65.70 | 66.08 | 64.99 | 65.41 | 459,037 | -0.28(-0.43%) |
Jun 20, 2018 | 65.72 | 66.51 | 65.63 | 65.69 | 779,721 | +0.42(+0.64%) |
Jun 19, 2018 | 65.25 | 65.93 | 64.50 | 65.28 | 319,366 | -0.62(-0.93%) |
Jun 18, 2018 | 65.60 | 66.30 | 65.29 | 65.89 | 504,811 | +0.03(+0.04%) |
Jun 15, 2018 | 66.28 | 66.28 | 65.86 | 884,093 | -0.42(-0.63%) | |
Jun 14, 2018 | 67.02 | 67.02 | 65.29 | 66.28 | 494,207 | -0.43(-0.64%) |
Jun 13, 2018 | 66.70 | 67.42 | 65.94 | 66.70 | 826,085 | +0.05(+0.07%) |
Jun 12, 2018 | 67.12 | 67.41 | 66.19 | 66.66 | 395,527 | -0.13(-0.20%) |
Jun 11, 2018 | 67.47 | 68.13 | 66.70 | 66.79 | 437,550 | -0.44(-0.66%) |
Jun 08, 2018 | 67.10 | 68.12 | 66.84 | 67.23 | 508,522 | +0.17(+0.25%) |
Jun 07, 2018 | 68.62 | 68.80 | 66.70 | 67.06 | 677,431 | -1.04(-1.53%) |
Jun 06, 2018 | 67.19 | 68.32 | 67.19 | 68.10 | 1,270,037 | +1.00(+1.49%) |
Jun 05, 2018 | 66.55 | 67.18 | 66.21 | 67.10 | 567,268 | +0.56(+0.84%) |
Jun 04, 2018 | 66.00 | 66.81 | 65.57 | 66.54 | 1,119,874 | +0.51(+0.77%) |
Jun 01, 2018 | 65.60 | 66.96 | 65.60 | 66.03 | 919,752 | +0.96(+1.47%) |
May 31, 2018 | 65.24 | 65.55 | 64.27 | 65.08 | 1,135,258 | -0.21(-0.32%) |
May 30, 2018 | 65.43 | 65.82 | 64.78 | 65.28 | 772,397 | +0.97(+1.50%) |
May 29, 2018 | 66.50 | 66.81 | 64.05 | 64.32 | 796,933 | -2.88(-4.28%) |
May 25, 2018 | 67.20 | 67.20 | 67.20 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 67.85 | 68.24 | 66.33 | 67.14 | 465,576 | -0.84(-1.24%) |
May 23, 2018 | 67.75 | 68.41 | 66.74 | 67.98 | 773,325 | -0.36(-0.53%) |
May 22, 2018 | 68.10 | 69.34 | 68.01 | 68.34 | 848,902 | +0.29(+0.43%) |
May 21, 2018 | 66.90 | 68.34 | 66.90 | 68.05 | 840,038 | +1.36(+2.04%) |
May 18, 2018 | 66.37 | 67.07 | 66.07 | 66.69 | 723,495 | +0.38(+0.57%) |
May 17, 2018 | 65.93 | 66.86 | 65.65 | 66.31 | 1,196,845 | +0.60(+0.91%) |
May 16, 2018 | 64.59 | 66.90 | 64.59 | 65.71 | 1,043,869 | -0.06(-0.09%) |
May 15, 2018 | 65.44 | 65.93 | 64.76 | 65.77 | 1,367,716 | +0.05(+0.07%) |
May 14, 2018 | 66.40 | 66.45 | 65.38 | 65.72 | 843,382 | +0.09(+0.14%) |
May 11, 2018 | 65.89 | 66.35 | 65.43 | 65.63 | 547,736 | -0.08(-0.13%) |
May 10, 2018 | 65.39 | 66.60 | 65.04 | 65.71 | 874,536 | +0.12(+0.19%) |
May 09, 2018 | 65.40 | 65.93 | 64.64 | 65.59 | 993,970 | +0.99(+1.53%) |
May 08, 2018 | 62.16 | 64.70 | 61.74 | 64.60 | 1,484,828 | +3.04(+4.93%) |
May 07, 2018 | 61.35 | 62.18 | 60.57 | 61.56 | 1,384,195 | +0.90(+1.48%) |
May 04, 2018 | 61.29 | 61.76 | 59.90 | 60.67 | 2,863,018 | +3.58(+6.28%) |
May 03, 2018 | 56.87 | 57.22 | 55.81 | 57.08 | 1,309,870 | -0.20(-0.35%) |
May 02, 2018 | 57.21 | 57.83 | 56.95 | 57.28 | 844,391 | -0.16(-0.28%) |
May 01, 2018 | 56.75 | 57.78 | 56.35 | 57.44 | 1,162,956 | +0.33(+0.58%) |
Apr 30, 2018 | 57.61 | 58.44 | 57.11 | 57.11 | 781,406 | -0.31(-0.54%) |
Apr 27, 2018 | 57.76 | 57.85 | 57.05 | 57.42 | 805,480 | -0.33(-0.57%) |
Apr 26, 2018 | 57.08 | 57.91 | 56.48 | 57.75 | 490,520 | +0.73(+1.27%) |
Apr 25, 2018 | 57.62 | 57.62 | 56.72 | 57.03 | 674,316 | -0.52(-0.90%) |
Apr 24, 2018 | 58.55 | 58.83 | 57.22 | 57.54 | 642,062 | -0.44(-0.76%) |
Apr 23, 2018 | 57.89 | 58.53 | 57.49 | 57.99 | 629,262 | +0.14(+0.24%) |
Apr 20, 2018 | 57.23 | 58.52 | 56.87 | 57.85 | 1,739,738 | +0.74(+1.29%) |
Apr 19, 2018 | 56.30 | 57.46 | 55.88 | 57.11 | 1,199,113 | +0.58(+1.02%) |
Apr 18, 2018 | 55.68 | 56.68 | 55.08 | 56.54 | 1,288,384 | +1.42(+2.58%) |
Apr 17, 2018 | 55.12 | 56.14 | 54.46 | 55.11 | 692,943 | +0.57(+1.04%) |
Apr 16, 2018 | 54.38 | 54.87 | 54.31 | 54.55 | 1,286,117 | +0.49(+0.91%) |
Apr 13, 2018 | 54.81 | 55.63 | 53.65 | 54.06 | 665,054 | -0.25(-0.45%) |
Apr 12, 2018 | 53.45 | 54.65 | 53.32 | 54.30 | 916,673 | +0.98(+1.84%) |
Apr 11, 2018 | 53.52 | 54.09 | 53.09 | 53.32 | 1,099,868 | -0.45(-0.84%) |
Apr 10, 2018 | 54.74 | 55.01 | 53.28 | 53.77 | 1,684,376 | +0.51(+0.96%) |
Apr 09, 2018 | 55.45 | 55.74 | 53.14 | 53.26 | 1,528,842 | -2.04(-3.68%) |
Apr 06, 2018 | 57.39 | 57.90 | 54.48 | 55.30 | 1,495,078 | -3.22(-5.49%) |
Apr 05, 2018 | 57.88 | 58.80 | 57.31 | 58.52 | 758,991 | +1.21(+2.11%) |
Apr 04, 2018 | 56.02 | 57.44 | 55.58 | 57.31 | 1,200,075 | -0.33(-0.57%) |
Apr 03, 2018 | 56.67 | 57.85 | 56.44 | 57.64 | 991,238 | +1.26(+2.24%) |