Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.38 | 62.87 | 61.98 | 62.36 | 301,955 | -0.04(-0.07%) |
Jun 28, 2018 | 62.59 | 62.94 | 62.28 | 62.40 | 289,485 | -0.08(-0.13%) |
Jun 27, 2018 | 62.78 | 62.79 | 62.13 | 62.48 | 214,835 | -0.30(-0.48%) |
Jun 26, 2018 | 62.76 | 63.50 | 62.66 | 62.79 | 240,831 | -0.02(-0.04%) |
Jun 25, 2018 | 62.14 | 62.95 | 62.14 | 62.81 | 313,508 | +0.48(+0.78%) |
Jun 22, 2018 | 62.14 | 62.68 | 61.94 | 62.33 | 551,290 | +0.26(+0.42%) |
Jun 21, 2018 | 61.73 | 62.23 | 61.32 | 62.07 | 187,549 | +0.30(+0.49%) |
Jun 20, 2018 | 61.56 | 62.00 | 61.28 | 61.77 | 243,584 | +0.26(+0.42%) |
Jun 19, 2018 | 60.57 | 61.56 | 60.53 | 61.51 | 178,956 | +1.04(+1.72%) |
Jun 18, 2018 | 59.66 | 60.50 | 59.54 | 60.47 | 156,965 | +0.82(+1.37%) |
Jun 15, 2018 | 59.68 | 58.71 | 59.65 | 503,862 | +0.93(+1.59%) | |
Jun 14, 2018 | 58.19 | 58.73 | 57.90 | 58.71 | 277,820 | +0.81(+1.40%) |
Jun 13, 2018 | 58.42 | 58.66 | 57.74 | 57.90 | 345,850 | -0.66(-1.13%) |
Jun 12, 2018 | 57.96 | 58.62 | 57.96 | 58.56 | 222,562 | +0.38(+0.66%) |
Jun 11, 2018 | 58.98 | 59.21 | 57.95 | 58.18 | 271,346 | -0.71(-1.20%) |
Jun 08, 2018 | 59.61 | 59.63 | 58.68 | 58.89 | 236,977 | -0.49(-0.83%) |
Jun 07, 2018 | 59.81 | 59.91 | 59.26 | 59.38 | 325,867 | -0.36(-0.60%) |
Jun 06, 2018 | 59.61 | 59.74 | 295,014 | -1.33(-2.17%) | ||
Jun 05, 2018 | 62.13 | 62.16 | 60.92 | 61.07 | 217,666 | -1.14(-1.84%) |
Jun 04, 2018 | 62.18 | 62.33 | 61.83 | 62.21 | 194,211 | +0.08(+0.13%) |
Jun 01, 2018 | 62.82 | 62.82 | 61.28 | 62.13 | 430,193 | -0.49(-0.79%) |
May 31, 2018 | 62.83 | 63.61 | 62.51 | 62.62 | 238,669 | -0.48(-0.77%) |
May 30, 2018 | 61.83 | 63.48 | 61.63 | 63.10 | 313,202 | +1.42(+2.30%) |
May 29, 2018 | 60.88 | 61.75 | 60.48 | 61.68 | 257,721 | +0.67(+1.09%) |
May 25, 2018 | 61.02 | 61.02 | 61.02 | 0 | +0.10(+0.16%) | |
May 24, 2018 | 60.91 | 61.25 | 60.14 | 60.92 | 249,399 | +0.13(+0.22%) |
May 23, 2018 | 60.32 | 60.99 | 60.11 | 60.78 | 193,318 | +0.53(+0.87%) |
May 22, 2018 | 59.52 | 60.67 | 59.45 | 60.26 | 238,297 | +0.65(+1.09%) |
May 21, 2018 | 59.21 | 59.70 | 58.74 | 59.61 | 141,346 | +0.53(+0.90%) |
May 18, 2018 | 59.33 | 59.51 | 58.93 | 59.07 | 211,381 | +0.16(+0.27%) |
May 17, 2018 | 58.91 | 59.34 | 58.61 | 58.91 | 235,591 | +0.22(+0.37%) |
May 16, 2018 | 59.41 | 59.51 | 58.47 | 58.70 | 203,264 | -0.58(-0.99%) |
May 15, 2018 | 59.61 | 59.87 | 58.94 | 59.28 | 193,003 | -0.53(-0.89%) |
May 14, 2018 | 60.54 | 60.57 | 59.67 | 59.81 | 135,131 | -0.61(-1.01%) |
May 11, 2018 | 60.32 | 60.60 | 60.22 | 60.42 | 111,898 | +0.06(+0.10%) |
May 10, 2018 | 59.88 | 60.41 | 59.65 | 60.37 | 137,155 | +0.69(+1.15%) |
May 09, 2018 | 60.03 | 60.21 | 59.36 | 59.68 | 204,987 | -0.47(-0.79%) |
May 08, 2018 | 60.73 | 60.73 | 59.86 | 60.15 | 219,023 | -0.81(-1.33%) |
May 07, 2018 | 61.78 | 61.81 | 60.88 | 60.96 | 194,838 | -0.66(-1.08%) |
May 04, 2018 | 60.95 | 61.87 | 60.84 | 61.63 | 310,949 | +0.57(+0.94%) |
May 03, 2018 | 60.09 | 61.11 | 59.77 | 61.05 | 400,616 | +0.84(+1.39%) |
May 02, 2018 | 60.11 | 60.40 | 59.51 | 60.22 | 573,635 | -0.10(-0.16%) |
May 01, 2018 | 59.61 | 60.39 | 58.15 | 60.32 | 605,823 | +2.51(+4.35%) |
Apr 30, 2018 | 58.51 | 58.67 | 57.78 | 57.80 | 316,643 | -0.64(-1.09%) |
Apr 27, 2018 | 57.62 | 58.77 | 57.47 | 58.44 | 263,350 | +0.89(+1.54%) |
Apr 26, 2018 | 57.01 | 57.60 | 56.51 | 57.55 | 177,149 | +0.87(+1.54%) |
Apr 25, 2018 | 57.08 | 57.13 | 56.19 | 56.68 | 247,333 | -0.02(-0.03%) |
Apr 24, 2018 | 56.43 | 56.95 | 56.10 | 56.70 | 349,495 | +0.41(+0.74%) |
Apr 23, 2018 | 56.16 | 56.51 | 55.99 | 56.29 | 149,703 | +0.28(+0.50%) |
Apr 20, 2018 | 56.18 | 56.44 | 55.85 | 56.00 | 192,196 | -0.10(-0.18%) |
Apr 19, 2018 | 55.97 | 56.22 | 55.75 | 56.10 | 170,484 | +0.04(+0.07%) |
Apr 18, 2018 | 56.65 | 57.08 | 56.03 | 56.06 | 482,956 | -0.67(-1.18%) |
Apr 17, 2018 | 56.53 | 56.87 | 56.16 | 56.73 | 165,928 | +0.39(+0.69%) |
Apr 16, 2018 | 55.42 | 56.38 | 54.90 | 56.34 | 283,574 | +0.99(+1.78%) |
Apr 13, 2018 | 54.94 | 55.50 | 54.72 | 55.36 | 193,518 | +0.51(+0.92%) |
Apr 12, 2018 | 55.77 | 55.93 | 54.80 | 54.85 | 137,460 | -0.74(-1.33%) |
Apr 11, 2018 | 55.52 | 55.82 | 55.29 | 55.59 | 148,331 | +0.02(+0.04%) |
Apr 10, 2018 | 56.15 | 56.15 | 55.35 | 55.57 | 461,309 | -0.25(-0.45%) |
Apr 09, 2018 | 56.29 | 56.62 | 55.65 | 55.81 | 229,046 | -0.37(-0.66%) |
Apr 06, 2018 | 56.03 | 56.54 | 55.78 | 56.19 | 404,860 | +0.14(+0.25%) |
Apr 05, 2018 | 55.35 | 56.24 | 54.53 | 56.05 | 306,549 | +0.90(+1.62%) |
Apr 04, 2018 | 54.94 | 55.37 | 54.59 | 55.15 | 212,111 | +0.08(+0.15%) |
Apr 03, 2018 | 54.42 | 55.48 | 54.21 | 55.07 | 267,377 | +0.72(+1.33%) |