Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.65 | 67.06 | 65.37 | 66.03 | 3,920,369 | +1.03(+1.58%) |
Jun 28, 2018 | 64.33 | 65.26 | 64.08 | 65.01 | 4,145,033 | +0.82(+1.27%) |
Jun 27, 2018 | 65.86 | 66.48 | 64.00 | 64.19 | 3,140,414 | -1.34(-2.04%) |
Jun 26, 2018 | 65.01 | 65.79 | 64.81 | 65.53 | 3,293,902 | +0.83(+1.29%) |
Jun 25, 2018 | 64.22 | 64.81 | 63.35 | 64.70 | 3,915,966 | -0.02(-0.03%) |
Jun 22, 2018 | 65.87 | 66.18 | 64.61 | 64.71 | 4,766,542 | -0.66(-1.02%) |
Jun 21, 2018 | 66.00 | 66.55 | 65.33 | 65.38 | 2,922,461 | -0.34(-0.52%) |
Jun 20, 2018 | 65.85 | 66.18 | 65.46 | 65.72 | 2,671,699 | +0.23(+0.35%) |
Jun 19, 2018 | 65.08 | 65.58 | 64.10 | 65.49 | 2,239,540 | -0.25(-0.38%) |
Jun 18, 2018 | 64.98 | 65.98 | 64.59 | 65.75 | 2,086,451 | +0.41(+0.63%) |
Jun 15, 2018 | 65.45 | 65.17 | 65.33 | 5,117,677 | +0.17(+0.26%) | |
Jun 14, 2018 | 64.21 | 65.38 | 64.21 | 65.17 | 3,117,811 | +1.17(+1.83%) |
Jun 13, 2018 | 63.97 | 64.38 | 63.64 | 64.00 | 3,694,294 | -0.05(-0.08%) |
Jun 12, 2018 | 63.90 | 64.48 | 63.33 | 64.05 | 2,645,267 | +0.49(+0.77%) |
Jun 11, 2018 | 62.52 | 63.62 | 62.51 | 63.56 | 1,988,736 | +1.04(+1.67%) |
Jun 08, 2018 | 62.00 | 62.80 | 61.92 | 62.52 | 2,465,774 | +0.29(+0.47%) |
Jun 07, 2018 | 63.06 | 63.40 | 61.45 | 62.22 | 4,305,100 | -0.77(-1.21%) |
Jun 06, 2018 | 63.07 | 62.99 | 4,571,600 | +1.73(+2.83%) | ||
Jun 05, 2018 | 60.04 | 61.32 | 59.93 | 61.26 | 3,638,053 | +1.33(+2.22%) |
Jun 04, 2018 | 58.46 | 60.07 | 58.31 | 59.93 | 4,106,089 | +1.31(+2.24%) |
Jun 01, 2018 | 57.25 | 58.77 | 56.88 | 58.62 | 3,734,853 | +1.17(+2.03%) |
May 31, 2018 | 57.24 | 57.84 | 56.63 | 57.45 | 5,486,001 | +0.08(+0.13%) |
May 30, 2018 | 56.79 | 58.26 | 56.60 | 57.37 | 5,203,831 | +1.07(+1.90%) |
May 29, 2018 | 56.08 | 57.05 | 55.93 | 56.30 | 3,953,805 | -0.16(-0.28%) |
May 25, 2018 | 56.46 | 56.46 | 56.46 | 0 | -0.78(-1.37%) | |
May 24, 2018 | 53.81 | 57.35 | 53.66 | 57.25 | 10,378,024 | +1.08(+1.93%) |
May 23, 2018 | 56.30 | 56.98 | 55.73 | 56.16 | 7,848,094 | -0.19(-0.34%) |
May 22, 2018 | 57.51 | 57.72 | 55.80 | 56.35 | 7,364,222 | -1.20(-2.09%) |
May 21, 2018 | 58.53 | 58.90 | 57.50 | 57.56 | 6,822,349 | -0.55(-0.94%) |
May 18, 2018 | 58.70 | 59.15 | 58.09 | 58.10 | 3,195,815 | -0.66(-1.13%) |
May 17, 2018 | 59.28 | 59.61 | 58.71 | 58.77 | 2,612,639 | -0.66(-1.12%) |
May 16, 2018 | 59.24 | 59.97 | 59.10 | 59.43 | 3,046,700 | +0.12(+0.20%) |
May 15, 2018 | 59.10 | 59.69 | 58.89 | 59.31 | 3,217,440 | -0.17(-0.28%) |
May 14, 2018 | 60.90 | 61.26 | 59.30 | 59.48 | 3,904,597 | -1.29(-2.12%) |
May 11, 2018 | 60.75 | 61.22 | 60.38 | 60.77 | 2,009,545 | +0.37(+0.61%) |
May 10, 2018 | 60.03 | 60.61 | 59.80 | 60.40 | 2,342,909 | +0.55(+0.93%) |
May 09, 2018 | 58.86 | 60.05 | 58.38 | 59.84 | 2,498,797 | +1.30(+2.21%) |
May 08, 2018 | 57.88 | 58.99 | 57.37 | 58.55 | 3,648,424 | +0.66(+1.15%) |
May 07, 2018 | 57.50 | 58.28 | 57.17 | 57.88 | 1,738,738 | +0.70(+1.22%) |
May 04, 2018 | 56.24 | 57.71 | 56.06 | 57.19 | 2,928,094 | +0.69(+1.22%) |
May 03, 2018 | 56.35 | 57.19 | 55.93 | 56.50 | 3,234,582 | -0.18(-0.31%) |
May 02, 2018 | 57.28 | 57.43 | 56.25 | 56.67 | 3,742,652 | -0.38(-0.66%) |
May 01, 2018 | 55.78 | 57.10 | 55.78 | 57.05 | 2,732,882 | +1.07(+1.91%) |
Apr 30, 2018 | 56.95 | 57.51 | 55.97 | 55.98 | 2,540,285 | -0.69(-1.22%) |
Apr 27, 2018 | 56.70 | 57.30 | 55.67 | 56.67 | 2,230,646 | -0.05(-0.09%) |
Apr 26, 2018 | 56.94 | 57.53 | 56.57 | 56.72 | 2,349,800 | +0.18(+0.31%) |
Apr 25, 2018 | 56.92 | 57.15 | 55.87 | 56.55 | 2,434,881 | -0.50(-0.88%) |
Apr 24, 2018 | 57.79 | 58.53 | 56.51 | 57.05 | 3,283,311 | -0.42(-0.73%) |
Apr 23, 2018 | 57.97 | 58.27 | 57.32 | 57.47 | 1,482,800 | -0.26(-0.45%) |
Apr 20, 2018 | 58.04 | 58.18 | 57.44 | 57.73 | 1,741,058 | -0.29(-0.51%) |
Apr 19, 2018 | 57.90 | 58.36 | 57.38 | 58.03 | 1,716,646 | -0.18(-0.30%) |
Apr 18, 2018 | 58.33 | 58.59 | 57.96 | 58.20 | 2,255,605 | -0.28(-0.47%) |
Apr 17, 2018 | 58.51 | 58.65 | 57.86 | 58.48 | 3,141,685 | +1.08(+1.87%) |
Apr 16, 2018 | 57.30 | 57.83 | 56.81 | 57.41 | 2,428,893 | +0.67(+1.19%) |
Apr 13, 2018 | 57.58 | 57.84 | 56.31 | 56.73 | 3,356,395 | -0.08(-0.15%) |
Apr 12, 2018 | 56.38 | 57.12 | 56.08 | 56.82 | 2,049,162 | +1.20(+2.16%) |
Apr 11, 2018 | 55.00 | 56.16 | 54.76 | 55.61 | 3,199,872 | +0.07(+0.12%) |
Apr 10, 2018 | 54.23 | 55.82 | 54.21 | 55.55 | 4,644,574 | +2.09(+3.90%) |
Apr 09, 2018 | 53.39 | 54.72 | 53.24 | 53.46 | 3,850,423 | +0.40(+0.74%) |
Apr 06, 2018 | 52.60 | 54.65 | 51.90 | 53.07 | 5,531,213 | +0.18(+0.33%) |
Apr 05, 2018 | 52.64 | 54.10 | 51.76 | 52.89 | 6,551,688 | +0.83(+1.60%) |
Apr 04, 2018 | 50.91 | 52.22 | 50.40 | 52.06 | 4,897,273 | +1.24(+2.44%) |
Apr 03, 2018 | 49.75 | 51.12 | 49.64 | 50.82 | 4,280,556 | +1.23(+2.48%) |