Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 69.84 | 70.41 | 69.70 | 69.70 | 641,345 | +0.12(+0.17%) |
Jun 28, 2018 | 68.60 | 69.67 | 68.25 | 69.59 | 525,971 | +0.89(+1.29%) |
Jun 27, 2018 | 69.81 | 70.19 | 68.70 | 68.70 | 782,889 | -1.09(-1.56%) |
Jun 26, 2018 | 69.09 | 69.92 | 68.37 | 69.79 | 1,177,851 | +0.85(+1.23%) |
Jun 25, 2018 | 69.70 | 69.70 | 68.33 | 68.94 | 822,454 | -0.82(-1.17%) |
Jun 22, 2018 | 70.91 | 71.03 | 69.71 | 69.76 | 1,454,211 | -0.70(-0.99%) |
Jun 21, 2018 | 71.03 | 71.24 | 70.16 | 70.46 | 771,311 | -0.45(-0.63%) |
Jun 20, 2018 | 70.48 | 71.04 | 69.94 | 70.91 | 705,631 | +1.07(+1.53%) |
Jun 19, 2018 | 68.69 | 70.07 | 68.53 | 69.84 | 1,575,082 | +0.26(+0.38%) |
Jun 18, 2018 | 69.10 | 70.06 | 68.88 | 69.58 | 2,299,545 | +0.34(+0.49%) |
Jun 15, 2018 | 69.42 | 69.35 | 69.24 | 1,710,187 | -0.12(-0.17%) | |
Jun 14, 2018 | 69.82 | 70.00 | 69.13 | 69.35 | 1,675,604 | -0.35(-0.50%) |
Jun 13, 2018 | 70.05 | 71.15 | 69.62 | 69.70 | 1,780,760 | -0.06(-0.08%) |
Jun 12, 2018 | 69.04 | 70.23 | 68.64 | 69.76 | 1,539,180 | +0.74(+1.07%) |
Jun 11, 2018 | 69.17 | 69.50 | 68.71 | 69.02 | 1,145,377 | +0.01(+0.01%) |
Jun 08, 2018 | 69.21 | 69.57 | 68.57 | 69.01 | 931,097 | -0.52(-0.74%) |
Jun 07, 2018 | 70.52 | 70.73 | 68.82 | 69.53 | 1,001,703 | -0.88(-1.24%) |
Jun 06, 2018 | 70.41 | 70.40 | 946,438 | +1.46(+2.12%) | ||
Jun 05, 2018 | 67.52 | 68.98 | 67.52 | 68.94 | 1,011,497 | +1.51(+2.24%) |
Jun 04, 2018 | 67.58 | 67.97 | 66.77 | 67.44 | 1,920,584 | +0.25(+0.38%) |
Jun 01, 2018 | 66.89 | 67.39 | 66.52 | 67.18 | 1,610,538 | +0.44(+0.66%) |
May 31, 2018 | 66.78 | 67.85 | 66.42 | 66.74 | 2,170,991 | +0.11(+0.16%) |
May 30, 2018 | 66.70 | 67.34 | 66.41 | 66.64 | 1,187,684 | +0.18(+0.28%) |
May 29, 2018 | 66.30 | 66.85 | 65.86 | 66.45 | 665,596 | -0.05(-0.07%) |
May 25, 2018 | 66.50 | 66.50 | 66.50 | 0 | -0.13(-0.19%) | |
May 24, 2018 | 66.58 | 66.92 | 65.97 | 66.63 | 491,234 | +0.01(+0.01%) |
May 23, 2018 | 65.82 | 66.64 | 65.70 | 66.62 | 486,810 | +0.37(+0.56%) |
May 22, 2018 | 67.18 | 67.79 | 66.24 | 66.25 | 986,386 | -0.77(-1.15%) |
May 21, 2018 | 67.40 | 67.60 | 66.79 | 67.02 | 1,205,467 | +0.16(+0.23%) |
May 18, 2018 | 67.13 | 67.45 | 66.84 | 66.87 | 601,727 | -0.12(-0.17%) |
May 17, 2018 | 67.16 | 67.46 | 66.72 | 66.98 | 647,781 | -0.27(-0.40%) |
May 16, 2018 | 67.19 | 67.50 | 66.95 | 67.26 | 494,882 | +0.07(+0.10%) |
May 15, 2018 | 67.06 | 67.27 | 66.35 | 67.19 | 634,649 | -0.07(-0.10%) |
May 14, 2018 | 67.51 | 67.74 | 67.08 | 67.26 | 646,314 | -0.29(-0.43%) |
May 11, 2018 | 67.43 | 67.61 | 67.20 | 67.55 | 830,221 | +0.36(+0.54%) |
May 10, 2018 | 66.88 | 67.38 | 66.75 | 67.19 | 502,676 | +0.52(+0.77%) |
May 09, 2018 | 66.71 | 66.99 | 65.98 | 66.67 | 1,146,237 | +0.04(+0.06%) |
May 08, 2018 | 65.87 | 67.06 | 65.78 | 66.63 | 821,721 | +0.73(+1.11%) |
May 07, 2018 | 65.23 | 66.17 | 65.23 | 65.90 | 1,467,453 | +0.69(+1.06%) |
May 04, 2018 | 64.79 | 65.45 | 64.49 | 65.21 | 708,109 | +0.33(+0.51%) |
May 03, 2018 | 63.97 | 65.06 | 63.57 | 64.88 | 1,737,112 | +1.02(+1.60%) |
May 02, 2018 | 63.50 | 64.59 | 63.14 | 63.86 | 1,791,423 | +0.16(+0.24%) |
May 01, 2018 | 63.32 | 63.71 | 62.71 | 63.71 | 943,975 | +0.62(+0.99%) |
Apr 30, 2018 | 62.87 | 64.32 | 62.83 | 63.09 | 1,267,401 | +0.12(+0.19%) |
Apr 27, 2018 | 63.51 | 63.74 | 62.35 | 62.97 | 1,317,346 | -0.22(-0.35%) |
Apr 26, 2018 | 63.87 | 64.10 | 63.17 | 63.19 | 1,008,935 | -0.38(-0.60%) |
Apr 25, 2018 | 64.30 | 64.39 | 63.02 | 63.57 | 1,030,338 | -0.95(-1.48%) |
Apr 24, 2018 | 64.66 | 66.30 | 64.27 | 64.52 | 2,203,542 | +0.80(+1.25%) |
Apr 23, 2018 | 65.44 | 65.83 | 62.57 | 63.73 | 2,821,324 | -1.23(-1.90%) |
Apr 20, 2018 | 62.23 | 65.43 | 62.21 | 64.96 | 3,880,805 | +6.11(+10.39%) |
Apr 19, 2018 | 58.51 | 59.07 | 58.18 | 58.85 | 1,479,427 | +0.05(+0.08%) |
Apr 18, 2018 | 58.29 | 58.92 | 58.11 | 58.80 | 779,155 | +0.34(+0.58%) |
Apr 17, 2018 | 57.59 | 58.66 | 57.17 | 58.46 | 853,265 | +1.43(+2.51%) |
Apr 16, 2018 | 57.36 | 57.76 | 57.02 | 57.03 | 1,727,482 | -0.19(-0.34%) |
Apr 13, 2018 | 56.86 | 57.32 | 56.49 | 57.23 | 2,269,005 | +0.87(+1.55%) |
Apr 12, 2018 | 55.64 | 56.73 | 55.64 | 56.35 | 1,065,769 | +1.02(+1.84%) |
Apr 11, 2018 | 55.22 | 55.95 | 55.14 | 55.33 | 713,450 | -0.15(-0.26%) |
Apr 10, 2018 | 55.51 | 55.60 | 54.99 | 55.48 | 770,502 | +0.78(+1.42%) |
Apr 09, 2018 | 55.03 | 55.45 | 54.66 | 54.70 | 673,627 | +0.10(+0.18%) |
Apr 06, 2018 | 55.03 | 55.30 | 54.18 | 54.60 | 907,163 | -0.87(-1.56%) |
Apr 05, 2018 | 55.19 | 55.53 | 54.83 | 55.47 | 983,198 | +0.80(+1.46%) |
Apr 04, 2018 | 53.48 | 54.83 | 53.48 | 54.67 | 1,299,200 | +0.18(+0.34%) |
Apr 03, 2018 | 54.11 | 54.72 | 53.73 | 54.48 | 1,121,321 | +0.40(+0.74%) |