Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 69.03 | 69.25 | 68.30 | 68.54 | 4,344,241 | +0.66(+0.98%) |
Jun 28, 2018 | 68.17 | 68.52 | 67.64 | 67.87 | 3,403,784 | -0.28(-0.41%) |
Jun 27, 2018 | 69.65 | 69.91 | 68.14 | 68.15 | 3,391,526 | -1.17(-1.68%) |
Jun 26, 2018 | 68.20 | 69.66 | 67.85 | 69.32 | 4,813,248 | +1.23(+1.81%) |
Jun 25, 2018 | 71.16 | 71.19 | 67.83 | 68.09 | 6,017,844 | -3.54(-4.94%) |
Jun 22, 2018 | 71.80 | 71.97 | 71.39 | 71.63 | 4,088,328 | +0.36(+0.50%) |
Jun 21, 2018 | 71.80 | 71.85 | 71.04 | 71.27 | 4,888,819 | -0.56(-0.77%) |
Jun 20, 2018 | 71.83 | 72.69 | 71.58 | 71.82 | 4,613,719 | +0.61(+0.86%) |
Jun 19, 2018 | 71.10 | 72.20 | 70.95 | 71.21 | 7,563,388 | -1.06(-1.47%) |
Jun 18, 2018 | 70.76 | 72.43 | 70.70 | 72.27 | 2,916,324 | +0.80(+1.12%) |
Jun 15, 2018 | 71.57 | 70.65 | 71.47 | 5,566,486 | -0.20(-0.29%) | |
Jun 14, 2018 | 71.61 | 72.03 | 71.25 | 71.68 | 3,851,266 | +0.25(+0.35%) |
Jun 13, 2018 | 71.16 | 71.57 | 70.49 | 71.43 | 4,004,600 | +0.03(+0.04%) |
Jun 12, 2018 | 70.60 | 71.94 | 70.57 | 71.40 | 5,239,762 | +1.03(+1.47%) |
Jun 11, 2018 | 69.66 | 70.64 | 69.59 | 70.37 | 4,710,467 | +1.00(+1.45%) |
Jun 08, 2018 | 69.33 | 69.99 | 69.07 | 69.36 | 4,115,316 | +0.28(+0.41%) |
Jun 07, 2018 | 70.28 | 70.40 | 68.66 | 69.08 | 4,470,352 | -1.08(-1.55%) |
Jun 06, 2018 | 70.24 | 70.16 | 6,627,362 | +0.18(+0.25%) | ||
Jun 05, 2018 | 70.70 | 71.37 | 69.90 | 69.99 | 6,387,656 | -1.00(-1.40%) |
Jun 04, 2018 | 71.63 | 71.63 | 70.47 | 70.98 | 4,850,399 | -0.58(-0.81%) |
Jun 01, 2018 | 70.69 | 71.56 | 70.17 | 71.56 | 4,581,366 | -0.12(-0.17%) |
May 31, 2018 | 71.50 | 71.92 | 71.06 | 71.68 | 5,169,456 | +0.31(+0.44%) |
May 30, 2018 | 71.22 | 71.65 | 70.89 | 71.37 | 2,525,587 | +0.60(+0.85%) |
May 29, 2018 | 70.09 | 71.17 | 70.00 | 70.77 | 2,313,778 | +0.20(+0.29%) |
May 25, 2018 | 70.56 | 70.56 | 70.56 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 70.57 | 70.98 | 70.16 | 70.53 | 1,742,530 | +0.01(+0.01%) |
May 23, 2018 | 69.84 | 70.52 | 69.43 | 70.52 | 2,050,606 | +0.27(+0.38%) |
May 22, 2018 | 70.51 | 70.72 | 70.08 | 70.25 | 1,939,235 | -0.23(-0.33%) |
May 21, 2018 | 70.23 | 70.93 | 70.15 | 70.48 | 3,061,211 | +1.20(+1.73%) |
May 18, 2018 | 69.42 | 69.71 | 69.21 | 69.28 | 2,736,543 | -0.13(-0.19%) |
May 17, 2018 | 69.81 | 70.46 | 68.82 | 69.42 | 2,587,755 | -0.27(-0.38%) |
May 16, 2018 | 69.05 | 69.99 | 69.02 | 69.68 | 2,045,565 | +0.43(+0.62%) |
May 15, 2018 | 68.87 | 69.45 | 68.17 | 69.26 | 2,646,751 | +0.35(+0.50%) |
May 14, 2018 | 69.49 | 69.93 | 68.05 | 68.91 | 4,834,326 | -0.58(-0.83%) |
May 11, 2018 | 70.10 | 70.10 | 69.29 | 69.49 | 2,872,478 | -0.76(-1.09%) |
May 10, 2018 | 69.41 | 70.80 | 69.20 | 70.25 | 3,016,892 | +0.99(+1.43%) |
May 09, 2018 | 68.28 | 69.32 | 68.17 | 69.27 | 2,307,785 | +1.11(+1.63%) |
May 08, 2018 | 68.37 | 68.91 | 67.90 | 68.15 | 3,269,312 | -0.21(-0.31%) |
May 07, 2018 | 68.25 | 68.71 | 67.73 | 68.37 | 3,246,731 | +0.44(+0.65%) |
May 04, 2018 | 66.78 | 68.43 | 66.65 | 67.92 | 2,738,659 | +0.91(+1.35%) |
May 03, 2018 | 66.70 | 67.30 | 65.79 | 67.02 | 3,078,424 | +0.10(+0.15%) |
May 02, 2018 | 66.50 | 67.32 | 66.30 | 66.92 | 4,333,713 | +0.35(+0.52%) |
May 01, 2018 | 65.71 | 66.71 | 65.46 | 66.57 | 3,928,433 | +1.36(+2.09%) |
Apr 30, 2018 | 64.87 | 65.67 | 64.77 | 65.21 | 2,984,222 | +0.89(+1.38%) |
Apr 27, 2018 | 65.26 | 65.26 | 64.19 | 64.32 | 2,566,982 | -0.69(-1.07%) |
Apr 26, 2018 | 65.27 | 66.25 | 64.52 | 65.02 | 5,552,183 | +0.68(+1.06%) |
Apr 25, 2018 | 65.29 | 65.76 | 64.00 | 64.33 | 4,590,075 | -1.29(-1.96%) |
Apr 24, 2018 | 66.68 | 66.70 | 65.18 | 65.62 | 2,390,571 | -0.58(-0.87%) |
Apr 23, 2018 | 65.72 | 66.68 | 65.52 | 66.20 | 2,677,153 | +0.49(+0.74%) |
Apr 20, 2018 | 65.78 | 66.16 | 65.50 | 65.71 | 3,102,111 | +0.04(+0.07%) |
Apr 19, 2018 | 66.70 | 66.70 | 65.66 | 65.66 | 3,419,090 | -0.52(-0.78%) |
Apr 18, 2018 | 65.52 | 67.21 | 65.52 | 66.18 | 3,792,254 | +0.82(+1.25%) |
Apr 17, 2018 | 65.55 | 66.06 | 65.22 | 65.36 | 2,864,396 | +0.49(+0.75%) |
Apr 16, 2018 | 64.26 | 65.14 | 63.75 | 64.87 | 2,175,386 | +1.00(+1.57%) |
Apr 13, 2018 | 65.14 | 65.14 | 63.61 | 63.87 | 2,512,168 | -0.49(-0.76%) |
Apr 12, 2018 | 63.34 | 64.73 | 63.17 | 64.36 | 4,760,883 | +1.35(+2.15%) |
Apr 11, 2018 | 63.03 | 63.86 | 62.93 | 63.01 | 1,983,057 | -0.50(-0.78%) |
Apr 10, 2018 | 63.24 | 63.95 | 63.03 | 63.50 | 3,705,810 | +1.36(+2.19%) |
Apr 09, 2018 | 61.99 | 62.99 | 61.77 | 62.14 | 2,805,088 | +0.59(+0.95%) |
Apr 06, 2018 | 62.45 | 62.92 | 61.02 | 61.56 | 2,577,823 | -1.68(-2.66%) |
Apr 05, 2018 | 62.88 | 63.93 | 62.57 | 63.24 | 4,567,987 | +0.95(+1.53%) |
Apr 04, 2018 | 61.80 | 62.37 | 60.88 | 62.28 | 5,819,972 | -0.81(-1.28%) |
Apr 03, 2018 | 63.32 | 63.32 | 62.30 | 63.09 | 2,218,193 | +0.33(+0.52%) |