Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 66.45 | 67.14 | 66.29 | 66.50 | 256,783 | +0.20(+0.30%) |
Jun 28, 2018 | 65.17 | 66.61 | 64.23 | 66.30 | 318,484 | +1.06(+1.62%) |
Jun 27, 2018 | 67.71 | 67.71 | 65.18 | 65.24 | 222,647 | -2.50(-3.69%) |
Jun 26, 2018 | 66.52 | 67.95 | 66.49 | 67.74 | 216,762 | +1.56(+2.36%) |
Jun 25, 2018 | 68.14 | 68.33 | 65.20 | 66.18 | 241,825 | -2.20(-3.22%) |
Jun 22, 2018 | 68.39 | 68.72 | 67.63 | 68.38 | 787,662 | +0.11(+0.16%) |
Jun 21, 2018 | 69.55 | 69.55 | 68.02 | 68.27 | 185,866 | -1.09(-1.57%) |
Jun 20, 2018 | 69.89 | 70.28 | 69.00 | 69.36 | 284,538 | -0.22(-0.32%) |
Jun 19, 2018 | 69.03 | 69.63 | 68.64 | 69.58 | 435,066 | +0.15(+0.22%) |
Jun 18, 2018 | 68.00 | 69.45 | 67.75 | 69.43 | 244,564 | +0.98(+1.43%) |
Jun 15, 2018 | 68.89 | 67.93 | 68.45 | 511,193 | +0.52(+0.77%) | |
Jun 14, 2018 | 65.93 | 68.00 | 65.46 | 67.93 | 346,315 | +2.42(+3.69%) |
Jun 13, 2018 | 65.93 | 66.99 | 64.86 | 65.51 | 379,430 | -0.62(-0.94%) |
Jun 12, 2018 | 64.65 | 66.39 | 64.39 | 66.13 | 474,565 | +1.52(+2.35%) |
Jun 11, 2018 | 64.12 | 65.00 | 63.50 | 64.61 | 308,448 | +0.50(+0.78%) |
Jun 08, 2018 | 63.18 | 64.36 | 63.18 | 64.11 | 273,324 | +0.94(+1.49%) |
Jun 07, 2018 | 64.89 | 64.89 | 62.55 | 63.17 | 264,566 | -1.46(-2.26%) |
Jun 06, 2018 | 64.73 | 64.97 | 63.60 | 64.63 | 299,506 | -0.20(-0.31%) |
Jun 05, 2018 | 65.55 | 66.35 | 64.61 | 64.83 | 540,372 | -0.44(-0.67%) |
Jun 04, 2018 | 64.07 | 65.70 | 63.71 | 65.27 | 529,082 | +1.21(+1.89%) |
Jun 01, 2018 | 62.90 | 64.81 | 61.09 | 64.06 | 572,885 | +1.36(+2.17%) |
May 31, 2018 | 62.94 | 63.41 | 62.26 | 62.70 | 272,337 | +0.02(+0.03%) |
May 30, 2018 | 61.00 | 63.22 | 60.75 | 62.68 | 199,205 | +1.69(+2.77%) |
May 29, 2018 | 60.88 | 61.29 | 60.51 | 60.99 | 197,336 | -0.21(-0.34%) |
May 25, 2018 | 61.20 | 61.20 | 61.20 | 0 | -0.70(-1.13%) | |
May 24, 2018 | 62.60 | 63.08 | 61.71 | 61.90 | 175,801 | -0.84(-1.34%) |
May 23, 2018 | 62.17 | 64.09 | 62.09 | 62.74 | 299,392 | +0.49(+0.79%) |
May 22, 2018 | 63.30 | 63.90 | 62.17 | 62.25 | 231,384 | -1.23(-1.94%) |
May 21, 2018 | 64.13 | 64.71 | 63.29 | 63.48 | 261,483 | -0.49(-0.77%) |
May 18, 2018 | 63.49 | 64.53 | 63.09 | 63.97 | 303,302 | +0.72(+1.14%) |
May 17, 2018 | 61.61 | 63.77 | 60.88 | 63.25 | 334,545 | +1.70(+2.76%) |
May 16, 2018 | 60.10 | 62.15 | 59.42 | 61.55 | 331,559 | +1.38(+2.29%) |
May 15, 2018 | 59.73 | 60.22 | 59.38 | 60.17 | 315,247 | +0.10(+0.17%) |
May 14, 2018 | 58.13 | 60.10 | 58.13 | 60.07 | 259,174 | +2.25(+3.89%) |
May 11, 2018 | 57.46 | 57.98 | 56.72 | 57.82 | 256,574 | +0.35(+0.61%) |
May 10, 2018 | 60.16 | 60.16 | 55.90 | 57.47 | 824,751 | -2.68(-4.46%) |
May 09, 2018 | 56.87 | 61.13 | 56.87 | 60.15 | 1,151,922 | +5.46(+9.98%) |
May 08, 2018 | 54.25 | 56.13 | 53.18 | 54.69 | 886,654 | -2.80(-4.87%) |
May 07, 2018 | 57.65 | 57.92 | 56.96 | 57.49 | 363,215 | -0.06(-0.10%) |
May 04, 2018 | 56.97 | 58.00 | 56.74 | 57.55 | 383,917 | +0.56(+0.98%) |
May 03, 2018 | 57.58 | 57.98 | 56.12 | 56.99 | 275,390 | -0.48(-0.84%) |
May 02, 2018 | 57.36 | 58.08 | 57.07 | 57.47 | 271,613 | +0.14(+0.24%) |
May 01, 2018 | 56.42 | 57.39 | 56.29 | 57.33 | 180,800 | +0.63(+1.11%) |
Apr 30, 2018 | 56.29 | 57.43 | 55.76 | 56.70 | 368,223 | +0.75(+1.34%) |
Apr 27, 2018 | 55.99 | 56.45 | 55.57 | 55.95 | 200,459 | -0.02(-0.04%) |
Apr 26, 2018 | 54.94 | 56.30 | 54.13 | 55.97 | 404,524 | +1.11(+2.02%) |
Apr 25, 2018 | 55.09 | 55.17 | 54.16 | 54.86 | 122,417 | -0.23(-0.42%) |
Apr 24, 2018 | 55.49 | 55.49 | 53.31 | 55.09 | 439,916 | -0.34(-0.61%) |
Apr 23, 2018 | 55.31 | 56.21 | 54.95 | 55.43 | 269,451 | -0.18(-0.32%) |
Apr 20, 2018 | 56.07 | 56.18 | 55.42 | 55.61 | 323,299 | -0.74(-1.31%) |
Apr 19, 2018 | 56.44 | 57.09 | 55.32 | 56.35 | 371,262 | -0.38(-0.67%) |
Apr 18, 2018 | 56.84 | 57.30 | 56.34 | 56.73 | 159,812 | +0.23(+0.41%) |
Apr 17, 2018 | 56.61 | 57.05 | 56.00 | 56.50 | 277,925 | +0.28(+0.50%) |
Apr 16, 2018 | 56.25 | 56.43 | 55.48 | 56.22 | 330,903 | +0.45(+0.81%) |
Apr 13, 2018 | 55.98 | 56.08 | 55.20 | 55.77 | 287,177 | +0.24(+0.43%) |
Apr 12, 2018 | 54.74 | 55.77 | 54.63 | 55.53 | 425,202 | +0.98(+1.80%) |
Apr 11, 2018 | 52.97 | 54.68 | 52.97 | 54.55 | 385,541 | +1.37(+2.58%) |
Apr 10, 2018 | 52.20 | 53.49 | 52.03 | 53.18 | 245,762 | +1.38(+2.66%) |
Apr 09, 2018 | 51.62 | 52.77 | 51.20 | 51.80 | 224,125 | +0.58(+1.13%) |
Apr 06, 2018 | 52.37 | 53.00 | 50.80 | 51.22 | 368,934 | -1.48(-2.81%) |
Apr 05, 2018 | 53.85 | 54.16 | 52.34 | 52.70 | 402,476 | -0.57(-1.07%) |
Apr 04, 2018 | 52.62 | 53.50 | 52.06 | 53.27 | 693,731 | +0.24(+0.45%) |
Apr 03, 2018 | 51.42 | 53.54 | 50.59 | 53.03 | 445,349 | +2.02(+3.96%) |