Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 69.77 | 70.34 | 69.63 | 69.63 | 641,987 | +0.12(+0.17%) |
Jun 28, 2018 | 68.53 | 69.60 | 68.18 | 69.52 | 526,497 | +0.88(+1.29%) |
Jun 27, 2018 | 69.74 | 70.12 | 68.63 | 68.63 | 783,673 | -1.09(-1.56%) |
Jun 26, 2018 | 69.02 | 69.85 | 68.30 | 69.72 | 1,179,030 | +0.85(+1.23%) |
Jun 25, 2018 | 69.63 | 69.63 | 68.26 | 68.87 | 823,277 | -0.82(-1.17%) |
Jun 22, 2018 | 70.84 | 70.96 | 69.64 | 69.69 | 1,455,667 | -0.70(-0.99%) |
Jun 21, 2018 | 70.95 | 71.17 | 70.09 | 70.39 | 772,083 | -0.45(-0.63%) |
Jun 20, 2018 | 70.41 | 70.96 | 69.87 | 70.84 | 706,337 | +1.07(+1.53%) |
Jun 19, 2018 | 68.62 | 70.00 | 68.47 | 69.77 | 1,576,659 | +0.26(+0.38%) |
Jun 18, 2018 | 69.03 | 69.99 | 68.81 | 69.51 | 2,301,846 | +0.34(+0.49%) |
Jun 15, 2018 | 69.35 | 69.28 | 69.17 | 1,711,899 | -0.12(-0.17%) | |
Jun 14, 2018 | 69.75 | 69.93 | 69.06 | 69.28 | 1,677,281 | -0.35(-0.50%) |
Jun 13, 2018 | 69.98 | 71.08 | 69.56 | 69.63 | 1,782,543 | -0.06(-0.08%) |
Jun 12, 2018 | 68.97 | 70.16 | 68.57 | 69.69 | 1,540,721 | +0.74(+1.07%) |
Jun 11, 2018 | 69.10 | 69.43 | 68.64 | 68.95 | 1,146,524 | +0.01(+0.01%) |
Jun 08, 2018 | 69.14 | 69.50 | 68.51 | 68.94 | 932,029 | -0.52(-0.74%) |
Jun 07, 2018 | 70.45 | 70.66 | 68.75 | 69.46 | 1,002,705 | -0.87(-1.24%) |
Jun 06, 2018 | 70.34 | 70.33 | 947,385 | +1.46(+2.12%) | ||
Jun 05, 2018 | 67.46 | 68.91 | 67.46 | 68.87 | 1,012,510 | +1.51(+2.24%) |
Jun 04, 2018 | 67.51 | 67.90 | 66.71 | 67.37 | 1,922,506 | +0.25(+0.38%) |
Jun 01, 2018 | 66.82 | 67.32 | 66.45 | 67.12 | 1,612,150 | +0.44(+0.66%) |
May 31, 2018 | 66.72 | 67.78 | 66.36 | 66.68 | 2,173,164 | +0.11(+0.16%) |
May 30, 2018 | 66.63 | 67.28 | 66.35 | 66.57 | 1,188,873 | +0.18(+0.28%) |
May 29, 2018 | 66.23 | 66.78 | 65.79 | 66.39 | 666,262 | -0.05(-0.07%) |
May 25, 2018 | 66.44 | 66.44 | 66.44 | 0 | -0.13(-0.19%) | |
May 24, 2018 | 66.51 | 66.86 | 65.90 | 66.56 | 491,726 | +0.01(+0.01%) |
May 23, 2018 | 65.75 | 66.57 | 65.64 | 66.55 | 487,297 | +0.37(+0.56%) |
May 22, 2018 | 67.12 | 67.72 | 66.17 | 66.18 | 987,374 | -0.77(-1.15%) |
May 21, 2018 | 67.33 | 67.53 | 66.72 | 66.95 | 1,206,674 | +0.16(+0.23%) |
May 18, 2018 | 67.06 | 67.38 | 66.77 | 66.80 | 602,330 | -0.12(-0.17%) |
May 17, 2018 | 67.09 | 67.39 | 66.65 | 66.92 | 648,429 | -0.27(-0.40%) |
May 16, 2018 | 67.12 | 67.43 | 66.89 | 67.19 | 495,377 | +0.07(+0.10%) |
May 15, 2018 | 66.99 | 67.21 | 66.28 | 67.12 | 635,284 | -0.07(-0.10%) |
May 14, 2018 | 67.44 | 67.67 | 67.01 | 67.19 | 646,961 | -0.29(-0.43%) |
May 11, 2018 | 67.36 | 67.54 | 67.13 | 67.48 | 831,052 | +0.36(+0.54%) |
May 10, 2018 | 66.81 | 67.31 | 66.68 | 67.12 | 503,179 | +0.51(+0.77%) |
May 09, 2018 | 66.64 | 66.93 | 65.92 | 66.61 | 1,147,385 | +0.04(+0.06%) |
May 08, 2018 | 65.80 | 66.99 | 65.71 | 66.57 | 822,543 | +0.73(+1.11%) |
May 07, 2018 | 65.17 | 66.10 | 65.17 | 65.84 | 1,468,922 | +0.69(+1.06%) |
May 04, 2018 | 64.72 | 65.38 | 64.42 | 65.15 | 708,818 | +0.33(+0.51%) |
May 03, 2018 | 63.91 | 64.99 | 63.51 | 64.82 | 1,738,851 | +1.02(+1.60%) |
May 02, 2018 | 63.44 | 64.53 | 63.08 | 63.80 | 1,793,216 | +0.16(+0.24%) |
May 01, 2018 | 63.26 | 63.64 | 62.64 | 63.64 | 944,920 | +0.62(+0.99%) |
Apr 30, 2018 | 62.81 | 64.26 | 62.77 | 63.02 | 1,268,670 | +0.12(+0.19%) |
Apr 27, 2018 | 63.45 | 63.67 | 62.28 | 62.91 | 1,318,665 | -0.22(-0.35%) |
Apr 26, 2018 | 63.81 | 64.03 | 63.11 | 63.13 | 1,009,945 | -0.38(-0.60%) |
Apr 25, 2018 | 64.24 | 64.32 | 62.95 | 63.51 | 1,031,370 | -0.95(-1.48%) |
Apr 24, 2018 | 64.60 | 66.24 | 64.21 | 64.46 | 2,205,748 | +0.80(+1.25%) |
Apr 23, 2018 | 65.37 | 65.76 | 62.51 | 63.66 | 2,824,148 | -1.23(-1.90%) |
Apr 20, 2018 | 62.17 | 65.36 | 62.15 | 64.90 | 3,884,690 | +6.11(+10.39%) |
Apr 19, 2018 | 58.45 | 59.01 | 58.12 | 58.79 | 1,480,908 | +0.05(+0.08%) |
Apr 18, 2018 | 58.24 | 58.86 | 58.05 | 58.74 | 779,935 | +0.34(+0.58%) |
Apr 17, 2018 | 57.54 | 58.61 | 57.11 | 58.40 | 854,119 | +1.43(+2.51%) |
Apr 16, 2018 | 57.30 | 57.71 | 56.96 | 56.97 | 1,729,211 | -0.19(-0.34%) |
Apr 13, 2018 | 56.80 | 57.27 | 56.43 | 57.17 | 2,271,276 | +0.87(+1.55%) |
Apr 12, 2018 | 55.59 | 56.67 | 55.59 | 56.29 | 1,066,836 | +1.02(+1.84%) |
Apr 11, 2018 | 55.17 | 55.90 | 55.08 | 55.27 | 714,164 | -0.15(-0.26%) |
Apr 10, 2018 | 55.45 | 55.55 | 54.94 | 55.42 | 771,274 | +0.78(+1.42%) |
Apr 09, 2018 | 54.97 | 55.39 | 54.61 | 54.64 | 674,301 | +0.10(+0.18%) |
Apr 06, 2018 | 54.97 | 55.25 | 54.13 | 54.55 | 908,071 | -0.86(-1.56%) |
Apr 05, 2018 | 55.14 | 55.48 | 54.78 | 55.41 | 984,182 | +0.80(+1.46%) |
Apr 04, 2018 | 53.43 | 54.78 | 53.43 | 54.61 | 1,300,501 | +0.18(+0.34%) |
Apr 03, 2018 | 54.05 | 54.66 | 53.68 | 54.43 | 1,122,444 | +0.40(+0.74%) |