Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.35 | 62.69 | 62.02 | 62.04 | 1,655,735 | -0.13(-0.21%) |
Jun 28, 2018 | 61.70 | 62.32 | 61.62 | 62.17 | 1,553,287 | +0.57(+0.92%) |
Jun 27, 2018 | 62.49 | 62.74 | 61.59 | 61.60 | 1,455,946 | -0.90(-1.44%) |
Jun 26, 2018 | 62.76 | 63.01 | 62.40 | 62.51 | 1,767,398 | -0.22(-0.35%) |
Jun 25, 2018 | 62.88 | 63.00 | 62.43 | 62.72 | 1,611,378 | -0.24(-0.39%) |
Jun 22, 2018 | 62.68 | 63.13 | 62.63 | 62.97 | 2,276,270 | +0.51(+0.82%) |
Jun 21, 2018 | 62.31 | 62.60 | 62.21 | 62.45 | 1,742,316 | +0.23(+0.36%) |
Jun 20, 2018 | 62.46 | 62.60 | 62.13 | 62.23 | 1,088,135 | -0.23(-0.36%) |
Jun 19, 2018 | 62.18 | 62.48 | 62.08 | 62.45 | 1,482,551 | -0.06(-0.10%) |
Jun 18, 2018 | 62.69 | 62.93 | 62.24 | 62.52 | 1,608,257 | -0.58(-0.92%) |
Jun 15, 2018 | 63.19 | 62.52 | 63.09 | 2,435,979 | +0.58(+0.92%) | |
Jun 14, 2018 | 62.05 | 62.58 | 61.77 | 62.52 | 2,064,486 | +0.45(+0.73%) |
Jun 13, 2018 | 62.67 | 62.89 | 62.02 | 62.07 | 1,848,085 | -0.61(-0.98%) |
Jun 12, 2018 | 62.21 | 62.91 | 61.85 | 62.68 | 2,238,602 | +0.62(+1.00%) |
Jun 11, 2018 | 61.84 | 62.30 | 61.57 | 62.06 | 2,633,357 | +0.43(+0.70%) |
Jun 08, 2018 | 61.51 | 61.64 | 61.39 | 61.62 | 877,404 | +0.11(+0.18%) |
Jun 07, 2018 | 61.63 | 61.88 | 61.39 | 61.51 | 1,015,582 | -0.12(-0.19%) |
Jun 06, 2018 | 61.69 | 61.63 | 1,189,912 | +0.28(+0.46%) | ||
Jun 05, 2018 | 61.39 | 61.65 | 61.23 | 61.35 | 1,033,463 | +0.02(+0.03%) |
Jun 04, 2018 | 61.57 | 61.85 | 61.25 | 61.33 | 1,194,087 | -0.05(-0.09%) |
Jun 01, 2018 | 61.23 | 61.51 | 60.98 | 61.39 | 1,068,664 | +0.50(+0.82%) |
May 31, 2018 | 61.72 | 61.85 | 60.86 | 60.89 | 1,726,651 | -0.82(-1.33%) |
May 30, 2018 | 60.79 | 61.82 | 60.79 | 61.71 | 1,386,553 | +1.15(+1.89%) |
May 29, 2018 | 60.74 | 60.99 | 60.35 | 60.57 | 1,141,999 | -0.58(-0.95%) |
May 25, 2018 | 61.14 | 61.14 | 61.14 | 0 | +0.04(+0.06%) | |
May 24, 2018 | 61.08 | 61.25 | 60.73 | 61.11 | 1,295,187 | +0.06(+0.10%) |
May 23, 2018 | 60.50 | 61.15 | 60.46 | 61.05 | 1,460,108 | +0.45(+0.75%) |
May 22, 2018 | 60.79 | 61.18 | 60.54 | 60.59 | 1,460,259 | -0.22(-0.36%) |
May 21, 2018 | 60.32 | 60.97 | 60.26 | 60.81 | 1,399,048 | +0.66(+1.10%) |
May 18, 2018 | 60.22 | 60.35 | 60.02 | 60.15 | 2,072,862 | +0.00(+0.00%) |
May 17, 2018 | 60.36 | 60.59 | 59.97 | 60.15 | 959,699 | -0.26(-0.43%) |
May 16, 2018 | 60.98 | 61.13 | 60.38 | 60.41 | 1,372,600 | -0.52(-0.86%) |
May 15, 2018 | 60.94 | 61.16 | 60.75 | 60.94 | 1,063,546 | -0.27(-0.44%) |
May 14, 2018 | 61.50 | 61.50 | 61.12 | 61.21 | 1,443,801 | -0.12(-0.19%) |
May 11, 2018 | 61.59 | 61.70 | 61.23 | 61.33 | 1,167,279 | -0.12(-0.19%) |
May 10, 2018 | 62.27 | 62.31 | 61.31 | 61.44 | 1,688,300 | +0.37(+0.61%) |
May 09, 2018 | 61.14 | 61.34 | 60.97 | 61.07 | 1,263,938 | -0.09(-0.15%) |
May 08, 2018 | 61.49 | 61.66 | 61.03 | 61.16 | 1,385,041 | -0.28(-0.46%) |
May 07, 2018 | 61.87 | 61.87 | 60.95 | 61.44 | 1,816,820 | -0.47(-0.76%) |
May 04, 2018 | 60.58 | 62.34 | 60.26 | 61.91 | 2,609,150 | +1.19(+1.96%) |
May 03, 2018 | 59.63 | 61.48 | 59.15 | 60.72 | 4,393,323 | +2.59(+4.46%) |
May 02, 2018 | 58.44 | 58.74 | 58.04 | 58.13 | 1,833,311 | -0.31(-0.53%) |
May 01, 2018 | 58.28 | 58.55 | 57.91 | 58.44 | 1,156,318 | +0.03(+0.05%) |
Apr 30, 2018 | 59.23 | 59.44 | 58.41 | 58.41 | 1,433,756 | -0.74(-1.25%) |
Apr 27, 2018 | 58.94 | 59.40 | 58.90 | 59.15 | 878,257 | +0.21(+0.35%) |
Apr 26, 2018 | 58.81 | 59.08 | 58.35 | 58.94 | 1,188,058 | +0.18(+0.31%) |
Apr 25, 2018 | 58.58 | 58.83 | 58.23 | 58.76 | 917,433 | +0.14(+0.23%) |
Apr 24, 2018 | 59.56 | 59.56 | 58.31 | 58.62 | 1,529,550 | -0.71(-1.20%) |
Apr 23, 2018 | 59.28 | 59.71 | 59.11 | 59.34 | 1,936,979 | +0.14(+0.24%) |
Apr 20, 2018 | 59.37 | 59.86 | 58.99 | 59.19 | 2,219,655 | -0.31(-0.52%) |
Apr 19, 2018 | 59.33 | 59.72 | 59.18 | 59.50 | 1,793,901 | -0.06(-0.11%) |
Apr 18, 2018 | 59.77 | 59.79 | 59.20 | 59.56 | 1,657,656 | +0.01(+0.02%) |
Apr 17, 2018 | 59.52 | 59.82 | 59.24 | 59.56 | 1,299,851 | +0.30(+0.50%) |
Apr 16, 2018 | 59.49 | 59.65 | 59.20 | 59.26 | 1,890,681 | +0.09(+0.15%) |
Apr 13, 2018 | 59.47 | 59.64 | 58.92 | 59.17 | 1,420,420 | -0.12(-0.20%) |
Apr 12, 2018 | 59.34 | 59.66 | 59.08 | 59.28 | 1,701,350 | +0.10(+0.17%) |
Apr 11, 2018 | 60.10 | 60.51 | 58.98 | 59.18 | 2,874,903 | -1.82(-2.98%) |
Apr 10, 2018 | 60.90 | 61.15 | 60.38 | 61.00 | 1,904,608 | +0.61(+1.02%) |
Apr 09, 2018 | 60.59 | 61.03 | 60.14 | 60.39 | 2,785,965 | +0.02(+0.03%) |
Apr 06, 2018 | 61.07 | 61.41 | 60.02 | 60.37 | 1,703,063 | -1.15(-1.86%) |
Apr 05, 2018 | 61.48 | 61.80 | 61.11 | 61.51 | 1,569,006 | +0.33(+0.53%) |
Apr 04, 2018 | 60.15 | 61.24 | 59.93 | 61.19 | 2,437,161 | +0.57(+0.94%) |
Apr 03, 2018 | 59.66 | 60.65 | 59.60 | 60.62 | 2,047,085 | +1.16(+1.96%) |