Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.05 | 63.41 | 62.55 | 63.23 | 4,332 | -0.10(-0.16%) |
Jun 28, 2018 | 63.38 | 63.38 | 62.55 | 63.33 | 4,521 | +0.53(+0.84%) |
Jun 27, 2018 | 62.65 | 64.00 | 62.45 | 62.80 | 9,226 | -0.81(-1.27%) |
Jun 26, 2018 | 63.61 | 63.61 | 62.47 | 63.61 | 7,721 | +0.95(+1.51%) |
Jun 25, 2018 | 62.95 | 63.30 | 62.60 | 62.66 | 7,498 | -0.48(-0.77%) |
Jun 22, 2018 | 62.50 | 63.32 | 62.50 | 63.15 | 10,574 | +0.65(+1.04%) |
Jun 21, 2018 | 63.05 | 63.05 | 62.44 | 62.50 | 3,649 | -0.13(-0.21%) |
Jun 20, 2018 | 63.43 | 63.43 | 62.33 | 62.63 | 4,237 | +0.03(+0.04%) |
Jun 19, 2018 | 61.04 | 63.30 | 61.04 | 62.60 | 6,124 | +0.30(+0.49%) |
Jun 18, 2018 | 61.47 | 63.46 | 61.47 | 62.30 | 8,790 | -0.26(-0.42%) |
Jun 15, 2018 | 63.03 | 63.03 | 62.56 | 62.56 | 6,395 | -0.14(-0.23%) |
Jun 14, 2018 | 62.63 | 62.76 | 62.48 | 62.70 | 6,515 | +0.14(+0.22%) |
Jun 13, 2018 | 61.66 | 62.94 | 61.66 | 62.56 | 10,823 | -0.05(-0.09%) |
Jun 12, 2018 | 63.35 | 63.35 | 62.22 | 62.62 | 11,441 | -0.28(-0.45%) |
Jun 11, 2018 | 62.50 | 63.07 | 62.34 | 62.90 | 16,925 | +0.30(+0.48%) |
Jun 08, 2018 | 61.87 | 63.00 | 61.87 | 62.60 | 9,119 | -0.38(-0.60%) |
Jun 07, 2018 | 61.81 | 63.25 | 61.81 | 62.98 | 6,892 | +0.15(+0.25%) |
Jun 06, 2018 | 62.96 | 62.96 | 62.53 | 62.83 | 6,205 | +0.48(+0.76%) |
Jun 05, 2018 | 62.73 | 62.73 | 62.22 | 62.35 | 9,851 | -0.23(-0.37%) |
Jun 04, 2018 | 62.77 | 62.77 | 62.55 | 62.58 | 5,656 | +0.03(+0.05%) |
Jun 01, 2018 | 62.73 | 62.93 | 62.55 | 62.55 | 4,792 | +0.05(+0.09%) |
May 31, 2018 | 63.05 | 63.05 | 62.00 | 62.49 | 18,579 | -2.21(-3.41%) |
May 30, 2018 | 64.47 | 64.85 | 64.47 | 64.70 | 5,405 | -0.27(-0.42%) |
May 29, 2018 | 64.36 | 65.45 | 64.36 | 64.97 | 6,246 | +0.12(+0.19%) |
May 25, 2018 | 64.85 | 64.85 | 64.85 | 0 | -0.14(-0.22%) | |
May 24, 2018 | 64.67 | 65.00 | 64.67 | 64.99 | 6,593 | +0.01(+0.02%) |
May 23, 2018 | 65.03 | 65.03 | 63.97 | 64.98 | 4,792 | +0.44(+0.68%) |
May 22, 2018 | 64.22 | 64.65 | 63.99 | 64.54 | 7,187 | +1.91(+3.05%) |
May 21, 2018 | 63.02 | 63.44 | 62.35 | 62.63 | 11,084 | +0.63(+1.02%) |
May 18, 2018 | 63.36 | 63.36 | 61.92 | 62.00 | 9,416 | +0.10(+0.17%) |
May 17, 2018 | 62.14 | 62.14 | 61.70 | 61.90 | 5,270 | -0.10(-0.17%) |
May 16, 2018 | 62.20 | 62.60 | 61.83 | 62.00 | 4,898 | -0.15(-0.24%) |
May 15, 2018 | 62.00 | 62.27 | 61.68 | 62.15 | 4,981 | +0.75(+1.22%) |
May 14, 2018 | 61.57 | 61.65 | 61.40 | 61.40 | 15,086 | +0.73(+1.20%) |
May 11, 2018 | 60.41 | 60.95 | 60.41 | 60.67 | 7,945 | -1.21(-1.96%) |
May 10, 2018 | 61.35 | 61.88 | 61.10 | 61.88 | 6,045 | +0.92(+1.51%) |
May 09, 2018 | 60.73 | 60.98 | 60.66 | 60.96 | 6,784 | +0.01(+0.02%) |
May 08, 2018 | 61.00 | 61.00 | 60.13 | 60.95 | 8,259 | +0.59(+0.98%) |
May 07, 2018 | 61.27 | 61.27 | 60.25 | 60.36 | 7,717 | +0.01(+0.02%) |
May 04, 2018 | 60.78 | 60.78 | 60.35 | 60.35 | 9,713 | +0.15(+0.25%) |
May 03, 2018 | 60.00 | 60.27 | 59.99 | 60.20 | 5,948 | -0.66(-1.09%) |
May 02, 2018 | 60.56 | 60.90 | 60.56 | 60.86 | 4,749 | +0.46(+0.76%) |
May 01, 2018 | 61.00 | 61.00 | 60.20 | 60.40 | 7,676 | -0.10(-0.17%) |
Apr 30, 2018 | 61.96 | 61.96 | 60.50 | 60.50 | 8,535 | -0.33(-0.54%) |
Apr 27, 2018 | 60.63 | 60.83 | 60.62 | 60.83 | 5,210 | -1.14(-1.84%) |
Apr 26, 2018 | 61.51 | 61.97 | 61.51 | 61.97 | 8,404 | +0.34(+0.55%) |
Apr 25, 2018 | 61.00 | 61.79 | 61.00 | 61.63 | 17,336 | +0.43(+0.70%) |
Apr 24, 2018 | 60.46 | 61.90 | 60.46 | 61.20 | 10,062 | -0.52(-0.84%) |
Apr 23, 2018 | 61.90 | 61.90 | 61.13 | 61.72 | 7,041 | -0.14(-0.23%) |
Apr 20, 2018 | 62.59 | 62.59 | 61.86 | 61.86 | 5,706 | +0.27(+0.44%) |
Apr 19, 2018 | 60.51 | 61.59 | 60.51 | 61.59 | 6,839 | +0.40(+0.65%) |
Apr 18, 2018 | 61.20 | 61.40 | 61.15 | 61.20 | 3,858 | +0.24(+0.40%) |
Apr 17, 2018 | 60.75 | 61.04 | 60.60 | 60.95 | 8,833 | -0.54(-0.88%) |
Apr 16, 2018 | 61.08 | 61.49 | 61.06 | 61.49 | 6,725 | -0.23(-0.37%) |
Apr 13, 2018 | 61.47 | 62.52 | 61.42 | 61.72 | 7,957 | +0.12(+0.19%) |
Apr 12, 2018 | 61.53 | 61.60 | 61.28 | 61.60 | 3,057 | +0.07(+0.11%) |
Apr 11, 2018 | 61.19 | 61.56 | 61.05 | 61.53 | 5,367 | +0.52(+0.86%) |
Apr 10, 2018 | 61.35 | 61.35 | 60.52 | 61.01 | 16,832 | -0.68(-1.10%) |
Apr 09, 2018 | 61.56 | 62.11 | 61.01 | 61.69 | 8,342 | +0.26(+0.42%) |
Apr 06, 2018 | 62.72 | 62.72 | 61.42 | 61.43 | 5,764 | -0.88(-1.40%) |
Apr 05, 2018 | 62.37 | 62.42 | 61.72 | 62.30 | 4,886 | -0.38(-0.61%) |
Apr 04, 2018 | 61.26 | 62.87 | 61.26 | 62.69 | 4,790 | +0.55(+0.89%) |
Apr 03, 2018 | 60.63 | 62.24 | 60.63 | 62.13 | 10,750 | +0.43(+0.70%) |